Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

32.11 -0.81 (-2.46%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 26.07 26.64 25.51 25.93 72,347 +0.15(+0.60%)
Jul 28, 2023 26.09 26.83 25.77 25.78 55,054 +0.17(+0.66%)
Jul 27, 2023 26.11 26.13 25.58 25.61 44,729 -0.77(-2.92%)
Jul 26, 2023 26.35 27.23 26.31 26.38 44,143 +0.33(+1.27%)
Jul 25, 2023 26.57 26.57 26.00 26.05 56,128 +0.06(+0.23%)
Jul 24, 2023 25.93 26.02 25.86 25.99 54,701 +0.12(+0.46%)
Jul 21, 2023 25.96 26.71 25.84 25.87 45,385 +0.17(+0.65%)
Jul 20, 2023 25.82 25.98 25.52 25.70 22,024 -0.56(-2.12%)
Jul 19, 2023 26.81 26.81 26.26 26.26 22,408 -0.41(-1.54%)
Jul 18, 2023 26.59 26.71 26.53 26.67 58,210 +0.07(+0.26%)
Jul 17, 2023 27.30 27.30 25.50 26.60 32,020 +0.06(+0.23%)
Jul 14, 2023 27.07 27.07 26.53 26.54 42,885 -0.31(-1.15%)
Jul 13, 2023 26.50 27.00 26.50 26.85 37,243 +0.64(+2.46%)
Jul 12, 2023 26.07 26.36 26.07 26.20 35,958 +0.47(+1.84%)
Jul 11, 2023 25.79 25.79 25.58 25.73 64,449 +0.27(+1.06%)
Jul 10, 2023 25.49 25.51 25.39 25.46 67,073 -0.28(-1.10%)
Jul 07, 2023 25.48 25.76 25.48 25.75 53,586 +0.50(+1.96%)
Jul 06, 2023 25.36 25.36 25.15 25.25 65,028 -0.35(-1.37%)
Jul 05, 2023 25.68 25.71 25.51 25.60 50,799 -0.10(-0.39%)
Jul 03, 2023 25.91 25.91 25.70 25.70 39,091 -0.09(-0.35%)
Jun 30, 2023 25.68 25.84 25.68 25.79 52,707 +0.09(+0.35%)
Jun 29, 2023 25.78 25.81 25.66 25.70 35,586 +0.19(+0.74%)
Jun 28, 2023 25.51 25.63 25.49 25.51 41,041 +0.13(+0.51%)
Jun 27, 2023 25.02 25.44 25.02 25.38 83,119 +0.00(+0.00%)
Jun 26, 2023 25.42 25.43 25.34 25.38 49,701 -0.27(-1.05%)
Jun 23, 2023 26.12 26.12 25.62 25.65 66,296 -0.59(-2.25%)
Jun 22, 2023 26.27 26.33 26.20 26.24 40,731 +0.21(+0.81%)
Jun 21, 2023 25.95 26.05 25.86 26.03 39,041 +0.11(+0.42%)
Jun 20, 2023 26.15 26.15 25.88 25.92 39,175 -0.81(-3.03%)
Jun 16, 2023 27.39 27.39 26.54 26.73 46,541 -0.39(-1.44%)
Jun 15, 2023 27.39 27.39 26.91 27.12 35,296 -0.90(-3.21%)
Jun 14, 2023 27.40 28.06 27.40 28.02 43,370 +0.03(+0.11%)
Jun 13, 2023 28.17 28.18 27.93 27.99 68,952 +0.44(+1.60%)
Jun 12, 2023 27.43 27.56 27.35 27.55 40,592 +0.30(+1.08%)
Jun 09, 2023 27.80 27.80 27.22 27.25 29,660 +0.02(+0.06%)
Jun 08, 2023 27.10 27.24 26.98 27.24 31,320 -0.13(-0.47%)
Jun 07, 2023 27.56 27.62 27.34 27.37 51,617 -0.41(-1.49%)
Jun 06, 2023 27.63 27.84 27.63 27.79 28,945 +0.30(+1.07%)
Jun 05, 2023 27.61 27.62 27.39 27.49 43,321 +0.27(+0.99%)
Jun 02, 2023 26.93 27.33 26.93 27.22 77,056 -0.19(-0.69%)
Jun 01, 2023 26.66 27.41 26.66 27.41 90,807 +2.03(+8.00%)
May 31, 2023 25.29 25.38 25.16 25.38 131,815 -0.20(-0.78%)
May 30, 2023 25.63 25.72 25.38 25.58 326,382 -0.47(-1.80%)
May 26, 2023 26.05 26.10 25.85 26.05 76,129 -0.04(-0.15%)
May 25, 2023 26.00 26.10 25.94 26.09 50,211 -0.32(-1.21%)
May 24, 2023 26.30 26.56 26.30 26.41 38,892 -0.14(-0.53%)
May 23, 2023 26.51 26.62 26.50 26.55 45,296 -0.00(-0.02%)
May 22, 2023 26.56 26.62 26.52 26.55 55,547 +0.47(+1.80%)
May 19, 2023 25.95 26.14 25.95 26.09 51,648 -0.57(-2.16%)
May 18, 2023 26.39 26.85 26.39 26.66 148,639 +0.15(+0.57%)
May 17, 2023 26.47 26.52 26.40 26.51 61,185 -0.31(-1.16%)
May 16, 2023 27.02 27.02 26.80 26.82 72,081 -0.06(-0.23%)
May 15, 2023 26.65 26.95 26.65 26.88 41,805 +0.33(+1.24%)
May 12, 2023 26.31 26.73 26.31 26.55 28,260 +0.12(+0.46%)
May 11, 2023 26.09 26.56 26.09 26.43 40,629 -0.05(-0.21%)
May 10, 2023 26.14 26.54 26.14 26.48 27,377 -0.32(-1.21%)
May 09, 2023 27.19 27.19 26.36 26.81 24,554 +0.13(+0.50%)
May 08, 2023 26.90 26.90 26.59 26.68 43,601 -0.58(-2.14%)
May 05, 2023 27.17 27.29 26.94 27.26 29,445 +0.22(+0.81%)
May 04, 2023 27.04 27.24 26.84 27.04 34,308 +0.18(+0.67%)
May 03, 2023 27.25 27.25 26.82 26.86 25,234 +0.28(+1.05%)
May 02, 2023 27.03 27.25 26.50 26.58 31,094 -0.78(-2.85%)
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.