Skip to main content

Fujifilm Hlds Corp (OP: FUJIY )

11.70 -0.22 (-1.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 11.33 11.73 11.33 11.70 87,647 -0.22(-1.85%)
Oct 31, 2024 11.88 11.92 11.82 11.92 95,019 -0.14(-1.19%)
Oct 30, 2024 11.69 12.12 11.69 12.06 54,982 +0.08(+0.70%)
Oct 29, 2024 11.89 11.98 11.89 11.98 95,727 +0.12(+0.97%)
Oct 28, 2024 11.50 11.89 11.50 11.87 84,479 +0.06(+0.55%)
Oct 25, 2024 12.31 12.31 11.79 11.80 85,367 -0.04(-0.38%)
Oct 24, 2024 11.84 12.40 11.79 11.85 98,414 +0.04(+0.30%)
Oct 23, 2024 11.86 11.86 11.74 11.81 304,967 -0.22(-1.83%)
Oct 22, 2024 12.45 12.45 11.66 12.03 100,922 -0.13(-1.07%)
Oct 21, 2024 12.25 12.45 12.07 12.16 112,219 -0.22(-1.78%)
Oct 18, 2024 12.25 12.49 11.88 12.38 102,018 +0.31(+2.57%)
Oct 17, 2024 12.11 12.16 12.07 12.07 110,382 -0.29(-2.35%)
Oct 16, 2024 12.39 12.47 12.34 12.36 55,868 +0.01(+0.08%)
Oct 15, 2024 12.14 12.50 12.14 12.35 58,827 -0.34(-2.68%)
Oct 14, 2024 12.20 12.78 12.20 12.69 77,804 -0.01(-0.10%)
Oct 11, 2024 12.69 12.81 12.68 12.70 63,163 +0.01(+0.10%)
Oct 10, 2024 12.60 12.69 12.59 12.69 104,982 -0.04(-0.28%)
Oct 09, 2024 12.69 12.75 12.68 12.73 112,976 +0.16(+1.24%)
Oct 08, 2024 12.57 12.61 12.53 12.57 77,128 -0.05(-0.40%)
Oct 07, 2024 12.64 12.67 12.59 12.62 149,216 -0.13(-1.04%)
Oct 04, 2024 12.75 12.77 12.63 12.75 58,688 +0.12(+0.95%)
Oct 03, 2024 12.61 12.68 12.59 12.63 44,380 -0.08(-0.61%)
Oct 02, 2024 12.22 12.74 12.22 12.71 76,432 -0.14(-1.09%)
Oct 01, 2024 13.38 13.38 12.44 12.85 51,404 -0.01(-0.08%)
Sep 30, 2024 12.91 12.93 12.81 12.86 41,571 -0.03(-0.23%)
Sep 27, 2024 13.04 13.25 12.88 12.89 32,412 -0.37(-2.79%)
Sep 26, 2024 12.85 13.58 12.85 13.26 51,213 +0.32(+2.47%)
Sep 25, 2024 12.39 13.39 12.39 12.94 120,193 -0.23(-1.75%)
Sep 24, 2024 13.59 13.59 13.03 13.17 69,447 -0.08(-0.60%)
Sep 23, 2024 13.00 13.28 13.00 13.25 37,881 +0.15(+1.15%)
Sep 20, 2024 12.69 13.17 12.69 13.10 51,205 -0.20(-1.50%)
Sep 19, 2024 13.23 13.34 13.19 13.30 51,325 -0.04(-0.30%)
Sep 18, 2024 13.36 13.44 13.28 13.34 184,978 -0.20(-1.48%)
Sep 17, 2024 13.06 13.65 13.06 13.54 227,533 +0.06(+0.45%)
Sep 16, 2024 12.95 13.59 12.95 13.48 92,659 +0.08(+0.60%)
Sep 13, 2024 13.43 13.46 13.37 13.40 39,960 -0.25(-1.83%)
Sep 12, 2024 13.49 13.65 13.49 13.65 49,802 +0.26(+1.94%)
Sep 11, 2024 13.00 13.41 13.00 13.39 121,200 +0.14(+1.06%)
Sep 10, 2024 12.95 13.60 12.95 13.25 239,009 -0.14(-1.08%)
Sep 09, 2024 13.15 13.84 13.15 13.39 104,968 +0.44(+3.43%)
Sep 06, 2024 13.16 13.54 12.91 12.95 82,453 -0.41(-3.07%)
Sep 05, 2024 13.30 13.38 13.27 13.36 52,127 +0.21(+1.56%)
Sep 04, 2024 12.65 13.25 12.65 13.15 61,330 -0.13(-1.02%)
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.