Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

26.99 +0.11 (+0.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.36 27.00 26.36 26.99 30,908 +0.11(+0.43%)
Mar 30, 2023 27.19 27.19 26.77 26.88 35,740 +0.23(+0.85%)
Mar 29, 2023 26.30 26.67 26.30 26.65 30,281 -0.10(-0.37%)
Mar 28, 2023 26.77 26.79 26.70 26.75 27,999 +0.05(+0.18%)
Mar 27, 2023 26.71 26.77 26.63 26.70 32,729 -0.03(-0.11%)
Mar 24, 2023 26.73 26.86 26.68 26.73 27,349 -0.23(-0.85%)
Mar 23, 2023 27.04 27.19 26.90 26.96 28,335 -0.38(-1.39%)
Mar 22, 2023 27.43 27.69 27.31 27.34 34,341 -0.42(-1.51%)
Mar 21, 2023 27.96 27.96 27.56 27.76 30,562 +0.09(+0.33%)
Mar 20, 2023 27.46 27.68 27.44 27.67 21,593 +0.25(+0.89%)
Mar 17, 2023 27.45 27.49 27.30 27.43 55,051 +0.39(+1.42%)
Mar 16, 2023 27.04 27.09 26.80 27.04 71,926 +0.90(+3.44%)
Mar 15, 2023 26.11 26.15 25.95 26.14 37,162 -0.64(-2.39%)
Mar 14, 2023 26.69 26.82 26.65 26.78 36,156 +0.00(+0.00%)
Mar 13, 2023 26.73 26.98 26.73 26.78 37,207 -0.10(-0.37%)
Mar 10, 2023 26.57 27.25 26.57 26.88 53,955 -0.04(-0.15%)
Mar 09, 2023 27.62 27.62 26.78 26.92 24,757 -0.15(-0.55%)
Mar 08, 2023 27.07 27.17 27.01 27.07 44,422 +0.56(+2.11%)
Mar 07, 2023 26.93 27.00 26.45 26.51 33,343 -0.29(-1.08%)
Mar 06, 2023 26.70 26.96 26.70 26.80 50,058 -0.45(-1.65%)
Mar 03, 2023 27.22 27.31 26.78 27.25 52,171 +1.00(+3.81%)
Mar 02, 2023 26.21 26.33 26.09 26.25 64,614 +0.84(+3.31%)
Mar 01, 2023 25.44 25.59 25.39 25.41 51,417 -0.23(-0.90%)
Feb 28, 2023 25.53 25.73 25.53 25.64 105,802 +0.13(+0.51%)
Feb 27, 2023 25.48 25.64 25.48 25.51 96,780 +0.17(+0.67%)
Feb 24, 2023 25.45 25.46 25.31 25.34 75,055 -0.39(-1.50%)
Feb 23, 2023 25.37 25.75 25.37 25.73 47,264 +0.30(+1.16%)
Feb 22, 2023 25.43 25.87 25.43 25.43 43,093 -0.27(-1.05%)
Feb 21, 2023 26.04 26.04 25.56 25.70 50,385 -0.54(-2.06%)
Feb 17, 2023 26.44 26.44 26.09 26.24 35,658 +0.11(+0.42%)
Feb 16, 2023 26.29 26.38 26.10 26.13 57,936 -0.52(-1.93%)
Feb 15, 2023 26.42 26.71 26.42 26.64 41,221 -0.57(-2.11%)
Feb 14, 2023 27.21 27.39 26.95 27.22 37,259 -0.28(-1.03%)
Feb 13, 2023 27.30 27.52 27.25 27.50 29,482 +0.16(+0.59%)
Feb 10, 2023 27.41 27.41 27.27 27.34 17,965 -0.15(-0.55%)
Feb 09, 2023 27.93 27.93 27.48 27.49 27,533 +0.23(+0.86%)
Feb 08, 2023 27.40 27.42 27.25 27.25 23,285 -0.04(-0.13%)
Feb 07, 2023 26.72 27.29 26.72 27.29 57,694 -0.43(-1.55%)
Feb 06, 2023 27.73 27.74 27.60 27.72 47,931 -0.55(-1.95%)
Feb 03, 2023 28.31 28.40 28.14 28.27 24,686 -0.84(-2.89%)
Feb 02, 2023 28.89 29.22 28.89 29.11 27,868 +0.15(+0.52%)
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.