Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

17.84 -0.81 (-4.37%)
Streaming Delayed Price Updated: 3:55 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 17.87 17.89 17.74 17.84 158,489 -0.81(-4.37%)
Oct 31, 2024 18.17 18.83 17.68 18.65 187,781 -0.73(-3.74%)
Oct 30, 2024 19.46 19.46 19.34 19.38 100,381 -0.02(-0.08%)
Oct 29, 2024 20.16 20.16 19.31 19.39 114,564 -0.01(-0.05%)
Oct 28, 2024 19.36 19.40 19.28 19.40 106,888 -0.13(-0.67%)
Oct 25, 2024 20.35 20.35 19.42 19.53 83,761 -0.06(-0.31%)
Oct 24, 2024 19.60 19.65 18.96 19.59 95,720 +0.12(+0.64%)
Oct 23, 2024 19.79 20.06 19.26 19.46 124,926 -0.48(-2.43%)
Oct 22, 2024 19.86 20.50 19.26 19.95 63,265 -0.27(-1.34%)
Oct 21, 2024 19.60 20.38 19.60 20.22 57,002 -0.50(-2.42%)
Oct 18, 2024 20.71 20.75 20.68 20.72 63,796 +0.23(+1.12%)
Oct 17, 2024 20.88 21.21 20.42 20.49 113,883 -0.30(-1.44%)
Oct 16, 2024 20.45 20.80 20.45 20.79 111,256 +0.14(+0.68%)
Oct 15, 2024 21.01 21.05 20.64 20.65 399,023 -0.44(-2.09%)
Oct 14, 2024 21.25 21.33 21.01 21.09 173,432 -0.21(-0.99%)
Oct 11, 2024 21.11 21.34 20.95 21.30 582,419 +0.28(+1.33%)
Oct 10, 2024 22.01 22.01 20.98 21.02 357,050 -0.22(-1.04%)
Oct 09, 2024 20.38 21.50 20.38 21.24 149,303 +0.31(+1.48%)
Oct 08, 2024 21.06 21.33 20.92 20.93 98,035 +0.66(+3.26%)
Oct 07, 2024 20.15 20.36 20.13 20.27 200,194 -0.39(-1.89%)
Oct 04, 2024 20.96 21.10 20.50 20.66 84,635 +0.18(+0.88%)
Oct 03, 2024 20.48 20.84 20.43 20.48 54,967 -0.14(-0.68%)
Oct 02, 2024 20.46 21.11 20.45 20.62 193,908 -0.25(-1.20%)
Oct 01, 2024 21.99 21.99 20.79 20.87 119,490 +0.37(+1.80%)
Sep 30, 2024 20.53 20.79 19.80 20.50 77,805 +0.30(+1.49%)
Sep 27, 2024 20.20 21.00 20.10 20.20 64,321 -0.75(-3.58%)
Sep 26, 2024 21.02 21.02 20.46 20.95 67,594 +1.13(+5.70%)
Sep 25, 2024 19.80 19.92 19.80 19.82 119,901 -0.65(-3.18%)
Sep 24, 2024 20.42 20.50 20.40 20.47 77,519 +0.01(+0.05%)
Sep 23, 2024 19.83 21.09 19.83 20.46 70,785 +0.16(+0.79%)
Sep 20, 2024 20.50 20.50 20.22 20.30 89,728 -0.38(-1.86%)
Sep 19, 2024 20.67 21.25 19.65 20.68 96,397 +0.30(+1.50%)
Sep 18, 2024 19.57 21.15 19.57 20.38 113,677 -0.42(-2.02%)
Sep 17, 2024 20.36 21.42 20.36 20.80 70,871 +0.35(+1.71%)
Sep 16, 2024 20.90 20.90 20.15 20.45 178,671 +0.16(+0.79%)
Sep 13, 2024 21.17 21.17 20.17 20.29 68,071 -0.30(-1.46%)
Sep 12, 2024 20.83 20.99 20.38 20.59 103,242 +0.58(+2.90%)
Sep 11, 2024 19.89 20.37 19.39 20.01 83,104 +0.60(+3.09%)
Sep 10, 2024 20.22 20.22 19.24 19.41 77,473 -0.26(-1.32%)
Sep 09, 2024 19.40 20.23 19.40 19.67 80,543 +0.60(+3.15%)
Sep 06, 2024 19.64 19.90 18.77 19.07 87,249 -0.61(-3.10%)
Sep 05, 2024 19.67 20.06 19.60 19.68 101,058 +0.50(+2.61%)
Sep 04, 2024 18.39 19.48 18.33 19.18 107,222 +0.01(+0.05%)
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.