Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fujitsu Ltd ADR (OP: FJTSY )

15.85 +0.53 (+3.43%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.99 31.99 31.07 31.10 30,106 -1.80(-5.47%)
Apr 29, 2015 32.90 32.90 32.90 32.90 637 -0.54(-1.61%)
Apr 28, 2015 33.31 33.44 33.31 33.44 543 -0.23(-0.67%)
Apr 27, 2015 33.57 33.66 33.54 33.66 1,899 -0.11(-0.31%)
Apr 24, 2015 33.79 33.79 33.77 33.77 789 +0.72(+2.18%)
Apr 23, 2015 33.06 33.15 33.05 33.05 7,799 -0.29(-0.87%)
Apr 22, 2015 33.34 33.34 33.34 33.34 301 -0.21(-0.63%)
Apr 21, 2015 33.33 33.55 33.33 33.55 4,641 +0.41(+1.24%)
Apr 17, 2015 33.14 33.14 33.14 252 -0.50(-1.49%)
Apr 16, 2015 33.52 33.64 33.52 33.64 643 -0.49(-1.43%)
Apr 15, 2015 34.11 34.13 34.11 34.13 1,281 -0.45(-1.31%)
Apr 14, 2015 34.45 34.59 34.33 34.58 8,466 +0.03(+0.09%)
Apr 13, 2015 34.64 34.65 34.55 34.55 26,847 -1.17(-3.28%)
Apr 10, 2015 35.71 35.72 35.71 35.72 2,954 -0.20(-0.56%)
Apr 09, 2015 35.75 35.92 35.73 35.92 3,808 +0.05(+0.14%)
Apr 08, 2015 36.03 36.10 35.80 35.87 11,735 +0.22(+0.62%)
Apr 07, 2015 35.52 35.71 35.46 35.65 8,709 +0.44(+1.25%)
Apr 06, 2015 35.10 35.43 35.10 35.21 8,019 +1.66(+4.95%)
Apr 02, 2015 33.55 33.55 33.55 0 -0.43(-1.27%)
Apr 01, 2015 34.00 34.00 33.91 33.98 1,956 -0.09(-0.26%)
Mar 31, 2015 34.20 34.20 34.04 34.07 11,239 -0.58(-1.67%)
Mar 30, 2015 34.59 34.65 34.59 34.65 2,903 -0.04(-0.12%)
Mar 27, 2015 34.73 34.73 34.37 34.69 1,898 -0.26(-0.74%)
Mar 26, 2015 34.68 35.16 34.68 34.95 4,714 -0.99(-2.75%)
Mar 25, 2015 35.95 35.95 35.77 35.94 3,760 +0.75(+2.13%)
Mar 24, 2015 35.19 35.40 35.19 35.19 2,498 +0.21(+0.60%)
Mar 23, 2015 35.16 35.16 34.98 34.98 8,057 -0.12(-0.36%)
Mar 20, 2015 35.03 35.10 34.95 35.10 2,702 +0.98(+2.89%)
Mar 19, 2015 34.02 34.12 33.86 34.12 1,723 +0.00(+0.01%)
Mar 18, 2015 33.86 34.12 33.86 34.12 1,240 +0.13(+0.39%)
Mar 17, 2015 33.98 33.98 33.98 33.98 419 +0.19(+0.55%)
Mar 16, 2015 33.79 33.80 33.79 33.80 913 +1.27(+3.90%)
Mar 13, 2015 32.65 32.65 32.53 32.53 5,843 -0.52(-1.57%)
Mar 12, 2015 32.94 33.05 32.94 33.05 2,061 +0.77(+2.37%)
Mar 11, 2015 32.34 32.36 32.28 32.28 2,072 +0.52(+1.65%)
Mar 10, 2015 31.80 31.81 31.76 31.76 1,262 -0.11(-0.35%)
Mar 09, 2015 31.83 31.87 31.83 31.87 395 +0.00(+0.00%)
Mar 06, 2015 31.77 31.99 31.68 31.87 1,023 +0.68(+2.18%)
Mar 05, 2015 31.07 31.27 31.07 31.19 1,621 +1.09(+3.62%)
Mar 04, 2015 30.01 30.11 30.01 30.10 818 -0.39(-1.28%)
Mar 03, 2015 30.55 30.55 30.47 30.49 548 +0.08(+0.26%)
Mar 02, 2015 30.40 30.50 30.40 30.41 3,753 +0.20(+0.66%)
Feb 27, 2015 30.18 30.21 30.18 30.21 1,061 -0.30(-0.98%)
Feb 26, 2015 30.51 30.51 30.51 30.51 218 +0.10(+0.34%)
Feb 25, 2015 30.55 30.55 30.41 30.41 600 +0.17(+0.55%)
Feb 23, 2015 30.24 30.24 30.24 362 +0.11(+0.37%)
Feb 20, 2015 30.09 30.13 30.09 30.13 1,169 +0.49(+1.65%)
Feb 19, 2015 29.63 29.64 29.55 29.64 742 -0.13(-0.45%)
Feb 18, 2015 29.73 29.78 29.73 29.77 2,657 +0.19(+0.65%)
Feb 17, 2015 29.92 29.92 29.58 29.58 1,376 -1.07(-3.49%)
Feb 13, 2015 30.65 30.65 30.65 0 +0.41(+1.36%)
Feb 12, 2015 30.21 30.24 30.21 30.24 883 -0.52(-1.69%)
Feb 11, 2015 30.76 30.76 30.76 30.76 752 -0.12(-0.39%)
Feb 10, 2015 30.71 30.90 30.71 30.88 1,725 +0.21(+0.68%)
Feb 09, 2015 30.63 30.67 30.63 30.67 565 -0.32(-1.03%)
Feb 06, 2015 31.02 31.02 30.99 30.99 886 -0.44(-1.40%)
Feb 05, 2015 31.43 31.60 31.43 31.43 14,289 +0.87(+2.85%)
Feb 04, 2015 30.52 30.56 30.38 30.56 6,645 +0.64(+2.14%)
Feb 03, 2015 29.75 29.92 29.75 29.92 32,311 +0.59(+2.01%)
Feb 02, 2015 29.16 29.33 29.16 29.33 2,110 +2.02(+7.40%)
Jan 30, 2015 26.66 27.31 26.66 27.31 8,091 +0.12(+0.44%)
Jan 29, 2015 27.19 27.19 27.19 27.19 798 -0.14(-0.51%)
Jan 28, 2015 27.33 27.33 27.33 27.33 386 -0.25(-0.91%)
Jan 27, 2015 27.42 27.58 27.37 27.58 3,225 +0.23(+0.84%)
Jan 26, 2015 27.31 27.35 27.31 27.35 495 +0.62(+2.32%)
Jan 23, 2015 26.59 26.74 26.59 26.73 4,401 -0.15(-0.56%)
Jan 22, 2015 26.57 26.88 26.57 26.88 1,374 +0.35(+1.32%)
Jan 21, 2015 26.64 26.75 26.53 26.53 91,481 +0.08(+0.30%)
Jan 20, 2015 26.50 26.50 26.35 26.45 4,743 +1.21(+4.79%)
Jan 16, 2015 25.24 25.24 25.24 0 +0.40(+1.61%)
Jan 15, 2015 24.78 24.84 24.77 24.84 7,996 +0.14(+0.57%)
Jan 14, 2015 24.62 24.71 24.61 24.70 3,108 -0.02(-0.08%)
Jan 13, 2015 24.72 0 -0.25(-1.00%)
Jan 12, 2015 24.98 24.98 24.87 24.97 3,536 -0.06(-0.24%)
Jan 09, 2015 25.11 25.11 24.99 25.03 3,515 -0.65(-2.53%)
Jan 08, 2015 25.68 25.68 25.55 25.68 7,052 +0.10(+0.39%)
Jan 07, 2015 25.60 25.61 25.58 25.58 687 -0.26(-1.01%)
Jan 06, 2015 26.00 26.00 25.70 25.84 2,887 -0.29(-1.09%)
Jan 05, 2015 26.12 26.12 26.12 26.12 602 -0.68(-2.52%)
Jan 02, 2015 26.80 26.80 26.80 26.80 564 +0.00(+0.00%)
Dec 31, 2014 26.80 26.80 26.80 0 +0.02(+0.07%)
Dec 30, 2014 26.80 26.80 26.78 26.78 1,898 +0.06(+0.22%)
Dec 29, 2014 26.64 26.72 26.64 26.72 312 -0.38(-1.40%)
Dec 26, 2014 27.15 27.15 27.10 27.10 805 -0.14(-0.51%)
Dec 24, 2014 27.24 27.24 27.24 0 -0.71(-2.54%)
Dec 23, 2014 27.97 27.97 27.82 27.95 4,495 +0.03(+0.11%)
Dec 22, 2014 27.91 27.93 27.80 27.92 6,408 +0.03(+0.11%)
Dec 19, 2014 27.85 27.89 27.85 27.89 1,469 +0.42(+1.54%)
Dec 18, 2014 27.31 27.47 27.31 27.47 1,280 -0.00(-0.01%)
Dec 17, 2014 27.55 27.60 27.46 27.47 910 -0.38(-1.36%)
Dec 15, 2014 28.08 28.08 27.76 27.85 6,554 +0.38(+1.38%)
Dec 12, 2014 27.47 27.47 27.47 27.47 477 -0.14(-0.51%)
Dec 11, 2014 27.78 27.81 27.61 27.61 1,783 -0.30(-1.07%)
Dec 10, 2014 28.03 28.03 27.87 27.91 4,489 -0.71(-2.50%)
Dec 09, 2014 28.57 28.67 28.42 28.62 3,744 +0.32(+1.11%)
Dec 08, 2014 28.42 28.42 28.27 28.31 3,981 -0.46(-1.60%)
Dec 05, 2014 28.77 28.77 28.77 28.77 248 -0.37(-1.27%)
Dec 04, 2014 29.14 29.14 29.14 29.14 147 +0.14(+0.48%)
Dec 03, 2014 29.04 29.04 29.00 29.00 1,099 -0.25(-0.85%)
Dec 02, 2014 29.12 29.25 29.11 29.25 3,713 +0.52(+1.82%)
Dec 01, 2014 28.71 28.73 28.71 28.73 852 +0.12(+0.43%)
Nov 28, 2014 28.61 28.61 28.61 28.61 485 -0.34(-1.16%)
Nov 26, 2014 28.94 28.94 28.94 0 +0.10(+0.35%)
Nov 25, 2014 28.86 28.93 28.79 28.84 16,836 -0.16(-0.55%)
Nov 24, 2014 28.95 29.01 28.93 29.00 24,533 -0.05(-0.17%)
Nov 21, 2014 28.99 29.05 28.97 29.05 48,957 +0.57(+2.00%)
Nov 20, 2014 28.49 28.49 28.32 28.48 22,273 +1.01(+3.68%)
Nov 19, 2014 27.41 27.47 27.41 27.47 4,947 +0.52(+1.91%)
Nov 18, 2014 26.95 26.95 26.95 26.95 341 +0.15(+0.56%)
Nov 17, 2014 26.77 26.80 26.77 26.80 334 -0.34(-1.24%)
Nov 13, 2014 27.14 27.14 27.14 28 -0.98(-3.49%)
Nov 12, 2014 28.11 28.12 28.11 28.12 257 -0.67(-2.33%)
Nov 11, 2014 28.86 28.86 28.59 28.79 7,699 -0.88(-2.97%)
Nov 10, 2014 29.54 29.67 29.54 29.67 627 +0.33(+1.11%)
Nov 07, 2014 29.39 29.39 29.34 29.34 689 -0.55(-1.83%)
Nov 05, 2014 29.89 29.89 29.89 0 -0.16(-0.53%)
Nov 04, 2014 30.05 30.05 30.05 30.05 739 -0.45(-1.48%)
Nov 03, 2014 30.34 30.50 30.34 30.50 872 +0.36(+1.19%)
Oct 31, 2014 30.60 30.60 30.14 30.14 1,103 -1.93(-6.02%)
Oct 24, 2014 32.07 32.07 32.07 94 -0.14(-0.43%)
Oct 23, 2014 32.21 32.21 32.21 32.21 530 -0.34(-1.04%)
Oct 22, 2014 32.60 32.60 32.55 32.55 1,627 -0.06(-0.18%)
Oct 20, 2014 32.61 32.61 32.61 12 +1.01(+3.20%)
Oct 16, 2014 31.60 31.60 31.60 42 +0.44(+1.41%)
Oct 15, 2014 31.16 31.16 31.16 31.16 271 +0.21(+0.68%)
Oct 14, 2014 31.08 31.08 30.95 30.95 283 +0.26(+0.85%)
Oct 13, 2014 31.11 30.69 30.69 876 -0.42(-1.35%)
Oct 10, 2014 31.25 31.25 31.11 31.11 716 -1.28(-3.95%)
Oct 08, 2014 32.39 32.39 32.39 0 +0.88(+2.79%)
Oct 06, 2014 31.51 31.51 31.51 28 +1.80(+6.06%)
Oct 02, 2014 29.71 29.71 29.71 70 -0.48(-1.59%)
Oct 01, 2014 30.22 30.22 30.16 30.19 3,189 -0.58(-1.90%)
Sep 30, 2014 31.00 31.00 30.73 30.77 1,144 -0.26(-0.83%)
Sep 29, 2014 31.03 31.03 31.03 31.03 802 -0.58(-1.83%)
Sep 26, 2014 31.64 31.64 31.61 31.61 420 +0.38(+1.22%)
Sep 25, 2014 31.24 31.24 30.96 31.23 1,269 -0.35(-1.11%)
Sep 24, 2014 31.64 31.64 31.57 31.58 4,946 -0.44(-1.37%)
Sep 23, 2014 32.03 32.03 32.02 32.02 1,157 -0.23(-0.71%)
Sep 19, 2014 32.25 32.25 32.25 137 -0.48(-1.47%)
Sep 18, 2014 32.66 32.73 32.66 32.73 1,316 -0.02(-0.06%)
Sep 17, 2014 32.60 32.85 32.60 32.75 588 +0.37(+1.14%)
Sep 16, 2014 32.38 32.38 32.38 32.38 250 +0.62(+1.95%)
Sep 15, 2014 31.75 31.76 31.75 31.76 348 -0.00(-0.01%)
Sep 12, 2014 31.84 31.84 31.69 31.76 1,010 -0.76(-2.33%)
Sep 11, 2014 32.45 32.52 32.45 32.52 754 -0.54(-1.63%)
Sep 10, 2014 33.06 33.06 33.06 33.06 940 +0.39(+1.20%)
Sep 09, 2014 32.67 32.67 32.67 32.67 751 -1.32(-3.89%)
Sep 04, 2014 33.99 33.99 33.99 107 +0.15(+0.44%)
Sep 03, 2014 33.90 33.90 33.84 33.84 7,821 -1.10(-3.15%)
Sep 02, 2014 34.37 34.37 34.94 1,259 +0.57(+1.65%)
Aug 29, 2014 34.37 34.37 34.37 0 +0.07(+0.22%)
Aug 28, 2014 34.42 34.44 34.30 34.30 1,793 -0.76(-2.17%)
Aug 27, 2014 35.06 35.09 35.06 35.06 3,346 -0.80(-2.23%)
Aug 20, 2014 35.86 35.86 35.86 287 -0.24(-0.66%)
Aug 19, 2014 36.03 36.10 36.03 36.10 3,374 -0.25(-0.69%)
Aug 14, 2014 36.35 36.35 36.35 27 -0.14(-0.38%)
Aug 13, 2014 36.51 36.51 36.49 36.49 3,701 +0.81(+2.28%)
Aug 12, 2014 35.68 35.72 35.64 35.68 718 -0.54(-1.49%)
Aug 11, 2014 36.22 36.22 36.22 36.22 539 +0.83(+2.35%)
Aug 08, 2014 35.35 35.38 35.35 35.38 941 -0.50(-1.38%)
Aug 07, 2014 36.04 36.04 35.88 35.88 664 -0.22(-0.61%)
Aug 06, 2014 36.15 36.16 36.10 36.10 767 -0.43(-1.18%)
Aug 05, 2014 36.79 36.79 36.53 36.53 560 -1.67(-4.37%)
Aug 04, 2014 37.93 38.20 37.86 38.20 5,179 +0.65(+1.73%)
Aug 01, 2014 37.50 37.61 37.37 37.55 20,347 -0.81(-2.11%)
Jul 31, 2014 38.96 38.96 38.36 38.36 5,493 -0.69(-1.77%)
Jul 30, 2014 39.10 39.10 38.77 39.05 568 +0.00(+0.00%)
Jul 29, 2014 39.25 39.25 39.05 39.05 3,019 -0.05(-0.13%)
Jul 28, 2014 38.85 39.10 38.85 39.10 37,826 -0.07(-0.18%)
Jul 25, 2014 39.26 39.26 39.17 39.17 1,299 -0.14(-0.35%)
Jul 24, 2014 39.39 39.39 39.31 39.31 708 -0.00(-0.01%)
Jul 23, 2014 39.31 39.31 39.30 39.31 2,470 +0.22(+0.57%)
Jul 22, 2014 38.81 39.09 38.81 39.09 2,406 +0.61(+1.58%)
Jul 21, 2014 38.48 38.48 38.48 38.48 500 -0.23(-0.59%)
Jul 18, 2014 38.71 38.71 38.71 38.71 478 +0.61(+1.60%)
Jul 17, 2014 37.86 38.12 37.86 38.10 5,836 +0.51(+1.36%)
Jul 16, 2014 37.59 37.59 37.59 37.59 151 -0.36(-0.95%)
Jul 15, 2014 37.88 37.95 37.88 37.95 320 -0.07(-0.18%)
Jul 14, 2014 37.94 38.05 37.94 38.02 1,329 +0.29(+0.77%)
Jul 11, 2014 37.68 37.73 37.68 37.73 680 +0.20(+0.53%)
Jul 10, 2014 37.53 37.53 37.53 37.53 373 -0.75(-1.96%)
Jul 09, 2014 38.25 38.28 38.25 38.28 393 +0.48(+1.27%)
Jul 08, 2014 37.83 37.83 37.80 37.80 400 +0.04(+0.11%)
Jul 07, 2014 37.71 37.76 37.71 37.76 704 -0.24(-0.64%)
Jul 03, 2014 38.00 38.00 38.00 0 +0.63(+1.69%)
Jun 30, 2014 37.37 37.37 37.37 2 -0.15(-0.40%)
Jun 26, 2014 37.52 37.52 37.52 23 +1.55(+4.31%)
Jun 23, 2014 35.97 35.97 35.97 3 -0.38(-1.05%)
Jun 20, 2014 36.48 36.48 36.35 36.35 8,154 -0.06(-0.16%)
Jun 19, 2014 36.41 36.41 36.41 36.41 195 +1.37(+3.91%)
Jun 18, 2014 34.70 35.04 34.67 35.04 612 +1.03(+3.02%)
Jun 17, 2014 34.01 34.01 34.01 34.01 137 -1.23(-3.48%)
Jun 13, 2014 35.24 35.24 35.24 34 +0.55(+1.59%)
Jun 12, 2014 34.93 34.93 34.69 34.69 1,039 +0.22(+0.64%)
Jun 11, 2014 34.56 34.58 34.47 34.47 790 -0.21(-0.61%)
Jun 10, 2014 34.78 34.78 34.66 34.68 2,816 -0.04(-0.12%)
Jun 05, 2014 34.72 34.72 34.72 34.72 70 -0.71(-2.00%)
Jun 04, 2014 35.40 35.44 35.40 35.43 703 +0.56(+1.61%)
Jun 03, 2014 34.87 34.87 34.87 34.87 663 +0.53(+1.54%)
Jun 02, 2014 34.46 34.46 34.34 34.34 1,451 +0.33(+0.98%)
May 30, 2014 34.09 34.09 34.00 34.01 1,803 -0.33(-0.97%)
May 29, 2014 34.34 34.34 34.34 34.34 541 +0.19(+0.56%)
May 28, 2014 34.15 34.15 34.15 34.15 204 +0.29(+0.86%)
May 27, 2014 33.96 33.96 33.64 33.86 594 +0.63(+1.90%)
May 23, 2014 33.23 33.23 33.23 0 +0.66(+2.03%)
May 21, 2014 32.57 32.57 32.57 32.57 0 +0.78(+2.45%)
May 20, 2014 32.10 32.10 31.79 31.79 419 -0.28(-0.87%)
May 16, 2014 32.07 32.07 32.07 32.07 114 +0.10(+0.31%)
May 15, 2014 31.98 31.98 31.97 31.97 323 -0.10(-0.31%)
May 14, 2014 32.23 32.23 32.07 32.07 360 +0.15(+0.47%)
May 12, 2014 31.92 31.92 31.92 0 -0.12(-0.37%)
May 07, 2014 32.04 32.04 32.04 78 +0.13(+0.41%)
May 06, 2014 31.95 31.95 31.91 31.91 501 -0.07(-0.22%)
May 05, 2014 31.98 31.98 31.98 31.98 392 -0.07(-0.22%)
May 02, 2014 32.01 32.05 32.01 32.05 228 +1.09(+3.52%)
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.