Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

33.10 +0.18 (+0.55%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.97 28.42 27.45 28.31 147,884 -0.31(-1.08%)
Jan 30, 2023 28.44 28.75 28.44 28.62 80,410 -0.01(-0.03%)
Jan 27, 2023 28.67 28.75 28.56 28.63 43,269 -0.14(-0.49%)
Jan 26, 2023 28.67 29.14 28.61 28.77 43,853 -0.20(-0.69%)
Jan 25, 2023 28.84 29.08 28.76 28.97 86,994 +0.15(+0.52%)
Jan 24, 2023 28.68 28.98 28.49 28.82 55,505 +0.20(+0.70%)
Jan 23, 2023 28.50 28.72 28.45 28.62 68,461 +0.02(+0.07%)
Jan 20, 2023 27.98 28.60 27.98 28.60 46,135 -0.09(-0.31%)
Jan 19, 2023 28.73 28.78 28.58 28.69 32,383 +0.44(+1.56%)
Jan 18, 2023 28.69 28.72 28.25 28.25 29,899 -0.07(-0.25%)
Jan 17, 2023 28.24 28.52 28.23 28.32 121,141 -0.13(-0.46%)
Jan 13, 2023 28.32 28.56 28.13 28.45 763,494 -0.16(-0.56%)
Jan 12, 2023 27.97 28.93 27.68 28.61 684,043 +0.60(+2.14%)
Jan 11, 2023 27.30 28.03 27.30 28.01 38,737 +1.26(+4.69%)
Jan 10, 2023 26.75 26.78 26.63 26.75 70,772 +0.14(+0.54%)
Jan 09, 2023 26.71 26.92 26.61 26.61 95,273 +0.01(+0.04%)
Jan 06, 2023 26.11 26.61 25.95 26.60 82,872 +0.39(+1.49%)
Jan 05, 2023 26.21 26.31 26.14 26.21 76,189 -0.26(-0.98%)
Jan 04, 2023 26.76 26.76 26.41 26.47 75,110 -0.09(-0.34%)
Jan 03, 2023 26.08 26.88 26.08 26.56 77,092 -0.07(-0.26%)
Dec 30, 2022 26.79 27.11 26.38 26.63 64,919 -0.39(-1.43%)
Dec 29, 2022 26.87 27.05 26.87 27.02 48,966 +1.11(+4.26%)
Dec 28, 2022 25.48 26.34 25.48 25.91 43,469 -0.34(-1.30%)
Dec 27, 2022 25.54 26.93 25.54 26.25 49,057 -0.75(-2.78%)
Dec 23, 2022 26.14 27.06 26.14 27.00 35,174 +0.55(+2.07%)
Dec 22, 2022 27.60 27.60 26.25 26.45 70,099 -0.03(-0.10%)
Dec 21, 2022 25.81 26.65 25.81 26.48 60,231 +0.19(+0.72%)
Dec 20, 2022 25.48 26.60 25.48 26.29 77,461 -0.12(-0.45%)
Dec 19, 2022 27.01 27.01 25.97 26.41 80,926 -0.19(-0.71%)
Dec 16, 2022 26.57 26.68 26.48 26.60 91,527 +0.56(+2.15%)
Dec 15, 2022 25.69 26.99 25.69 26.04 67,068 -1.26(-4.62%)
Dec 14, 2022 27.22 27.53 26.83 27.30 71,352 +0.08(+0.29%)
Dec 13, 2022 27.45 27.63 27.10 27.22 52,084 +0.16(+0.59%)
Dec 12, 2022 27.05 27.12 26.90 27.06 100,786 +0.15(+0.56%)
Dec 09, 2022 26.55 27.15 26.55 26.91 167,114 +0.14(+0.52%)
Dec 08, 2022 26.65 26.88 26.62 26.77 114,791 -0.12(-0.45%)
Dec 07, 2022 26.07 27.00 26.07 26.89 57,250 +0.21(+0.79%)
Dec 06, 2022 26.17 26.98 26.17 26.68 69,546 -0.13(-0.48%)
Dec 05, 2022 26.38 27.27 26.38 26.81 124,583 -0.80(-2.90%)
Dec 02, 2022 26.38 27.71 26.38 27.61 77,814 +0.37(+1.36%)
Dec 01, 2022 27.36 27.41 26.53 27.24 60,626 +0.24(+0.89%)
Nov 30, 2022 26.30 27.17 26.30 27.00 64,481 +0.10(+0.37%)
Nov 29, 2022 26.16 27.08 26.16 26.90 34,673 -0.10(-0.38%)
Nov 28, 2022 27.91 27.91 26.96 27.00 81,319 +0.00(+0.01%)
Nov 25, 2022 26.93 27.12 26.93 27.00 55,948 +0.21(+0.77%)
Nov 23, 2022 26.50 26.87 26.50 26.79 34,204 +0.36(+1.37%)
Nov 22, 2022 26.27 26.51 26.25 26.43 86,030 +0.25(+0.95%)
Nov 21, 2022 26.21 26.29 26.08 26.18 143,450 -0.36(-1.36%)
Nov 18, 2022 25.87 26.76 25.85 26.54 55,808 +0.05(+0.21%)
Nov 17, 2022 26.06 26.54 26.06 26.48 141,559 +0.16(+0.59%)
Nov 16, 2022 26.41 26.41 26.19 26.33 128,549 +0.68(+2.65%)
Nov 15, 2022 24.96 25.85 24.96 25.65 59,540 -0.05(-0.19%)
Nov 14, 2022 25.61 25.87 25.54 25.70 137,272 -0.15(-0.58%)
Nov 11, 2022 25.20 25.85 25.20 25.85 111,726 +1.05(+4.23%)
Nov 10, 2022 24.21 24.80 24.21 24.80 71,763 +1.28(+5.44%)
Nov 09, 2022 23.70 23.84 23.48 23.52 90,626 -0.55(-2.29%)
Nov 08, 2022 23.99 24.25 23.94 24.07 260,988 +0.07(+0.29%)
Nov 07, 2022 24.75 24.75 23.90 24.00 240,051 +0.30(+1.27%)
Nov 04, 2022 24.24 24.24 22.82 23.70 163,904 +0.40(+1.72%)
Nov 03, 2022 23.30 23.45 23.25 23.30 176,047 -0.15(-0.64%)
Nov 02, 2022 23.05 24.12 23.05 23.45 119,408 +0.26(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.