Indicators

Fujitsu Ltd ADR (OP: FJTSY )

15.32 +0.28 (+1.86%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.90	29.90	29.51	29.90	2,652	+1.45(+5.10%)
Nov 27, 2009	27.50	28.45	27.50	28.45	3,605	-0.99(-3.36%)
Nov 25, 2009	29.45	29.45	29.03	29.44	1,080	+0.91(+3.19%)
Nov 24, 2009	28.05	28.63	28.05	28.53	9,262	-0.17(-0.59%)
Nov 23, 2009	28.65	28.70	28.31	28.70	2,372	+0.61(+2.17%)
Nov 20, 2009	27.90	28.49	27.90	28.09	5,773	-0.30(-1.06%)
Nov 19, 2009	28.35	28.59	28.00	28.39	4,540	-0.24(-0.84%)
Nov 18, 2009	28.84	28.84	28.45	28.63	2,170	-1.21(-4.05%)
Nov 17, 2009	29.50	29.85	29.50	29.84	1,887	-0.32(-1.06%)
Nov 16, 2009	30.15	30.49	30.00	30.16	4,273	-0.02(-0.07%)
Nov 13, 2009	29.85	30.29	29.85	30.18	3,102	+0.14(+0.47%)
Nov 12, 2009	30.30	30.30	29.90	30.04	184,100	-0.71(-2.31%)
Nov 11, 2009	30.80	30.80	30.74	30.75	462,073	+0.80(+2.67%)
Nov 10, 2009	29.90	30.09	29.80	29.95	271,761	-0.75(-2.44%)
Nov 09, 2009	30.45	30.70	30.45	30.70	228,468	+0.58(+1.93%)
Nov 06, 2009	29.70	30.15	29.70	30.12	60,892	+0.48(+1.62%)
Nov 05, 2009	29.65	29.71	29.55	29.64	291,774	+0.34(+1.16%)
Nov 04, 2009	29.56	29.80	29.30	29.30	173,006	-0.05(-0.17%)
Nov 03, 2009	29.55	29.55	28.88	29.35	215,349	-0.29(-0.98%)

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.