Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

33.00 +0.08 (+0.24%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 32.75 33.00 32.75 32.75 1,433 +0.00(+0.00%)
May 27, 2004 32.75 32.75 32.75 32.75 700 +0.50(+1.55%)
May 26, 2004 32.25 32.25 32.25 32.25 400 +0.00(+0.00%)
May 25, 2004 32.25 32.25 32.25 32.25 400 +3.00(+10.26%)
May 24, 2004 29.25 29.25 29.25 29.25 315 +0.00(+0.00%)
May 21, 2004 29.25 29.25 29.25 29.25 315 +0.00(+0.00%)
May 20, 2004 29.25 29.25 29.25 29.25 315 +0.00(+0.00%)
May 19, 2004 29.25 29.25 29.25 29.25 315 +0.00(+0.00%)
May 18, 2004 29.25 29.25 29.25 29.25 315 +0.00(+0.00%)
May 17, 2004 30.30 29.25 29.25 29.25 315 -1.05(-3.47%)
May 14, 2004 31.00 30.50 30.30 30.30 932 -2.74(-8.29%)
May 13, 2004 33.04 33.04 33.04 33.04 0 +0.00(+0.00%)
May 12, 2004 33.05 33.30 33.00 33.04 8,600 -0.01(-0.03%)
May 11, 2004 34.50 33.05 33.05 33.05 1,940 -1.45(-4.20%)
May 10, 2004 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 07, 2004 33.60 34.50 34.50 34.50 100 +0.90(+2.68%)
May 06, 2004 35.45 33.60 33.60 33.60 283 -1.85(-5.22%)
May 05, 2004 35.10 35.45 35.45 35.45 100 +0.35(+1.00%)
May 04, 2004 35.00 35.10 34.75 35.10 6,701 +0.10(+0.29%)
May 03, 2004 35.00 35.00 34.70 35.00 200 +0.00(+0.00%)
Apr 30, 2004 33.95 35.00 35.00 35.00 200 +0.70(+2.04%)
Apr 29, 2004 34.30 34.30 34.30 34.30 0 +0.00(+0.00%)
Apr 28, 2004 33.75 34.30 34.30 34.30 300 +0.55(+1.63%)
Apr 27, 2004 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 26, 2004 32.60 33.75 33.75 33.75 1,164 +1.15(+3.53%)
Apr 23, 2004 30.85 32.60 32.55 32.60 450 +1.75(+5.67%)
Apr 22, 2004 30.25 30.85 30.00 30.85 74,100 +0.60(+1.98%)
Apr 21, 2004 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Apr 20, 2004 29.50 30.50 30.25 30.25 1,275 +0.75(+2.54%)
Apr 19, 2004 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Apr 16, 2004 30.10 29.50 29.50 29.50 200 -0.60(-1.99%)
Apr 15, 2004 30.10 30.10 30.10 30.10 0 +0.00(+0.00%)
Apr 14, 2004 31.00 30.10 30.10 30.10 240 -0.90(-2.90%)
Apr 13, 2004 31.30 31.00 31.00 31.00 200 -0.30(-0.96%)
Apr 12, 2004 32.05 31.30 31.00 31.30 1,000 -0.75(-2.34%)
Apr 08, 2004 32.35 32.05 31.45 32.05 200 -0.30(-0.93%)
Apr 07, 2004 32.35 32.35 32.35 32.35 0 +0.00(+0.00%)
Apr 06, 2004 32.35 32.35 32.35 32.35 2,100 -0.65(-1.97%)
Apr 05, 2004 33.00 33.05 32.50 33.00 18,667 +0.50(+1.54%)
Apr 02, 2004 31.75 32.70 32.50 32.50 3,075 +0.75(+2.36%)
Apr 01, 2004 31.75 31.75 31.75 31.75 100 +0.00(+0.00%)
Mar 31, 2004 31.50 31.75 31.75 31.75 135 +0.25(+0.79%)
Mar 30, 2004 31.70 31.50 31.25 31.50 691 -0.20(-0.63%)
Mar 29, 2004 31.20 31.70 31.00 31.70 13,288 +0.50(+1.60%)
Mar 26, 2004 29.75 31.20 31.00 31.20 2,636 +1.45(+4.87%)
Mar 25, 2004 28.90 29.75 29.25 29.75 12,300 +0.85(+2.94%)
Mar 24, 2004 28.25 29.20 28.65 28.90 6,016 +0.65(+2.30%)
Mar 23, 2004 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Mar 22, 2004 28.60 28.25 28.25 28.25 200 -0.35(-1.22%)
Mar 19, 2004 28.75 29.00 28.60 28.60 1,100 -0.15(-0.52%)
Mar 18, 2004 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Mar 17, 2004 27.95 28.75 28.60 28.75 1,200 +0.80(+2.86%)
Mar 16, 2004 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Mar 15, 2004 28.25 28.25 27.95 27.95 1,400 +0.05(+0.18%)
Mar 12, 2004 27.90 28.25 27.90 27.90 102,134 +0.00(+0.00%)
Mar 11, 2004 28.15 28.25 27.90 27.90 102,134 -0.25(-0.89%)
Mar 10, 2004 29.60 28.15 28.15 28.15 150 -1.45(-4.90%)
Mar 09, 2004 29.60 29.60 29.60 29.60 7,400 +0.00(+0.00%)
Mar 08, 2004 28.85 29.60 29.50 29.60 12,345 +0.75(+2.60%)
Mar 05, 2004 28.85 28.85 28.85 28.85 100 +0.00(+0.00%)
Mar 04, 2004 29.15 28.85 28.85 28.85 100 -0.30(-1.03%)
Mar 03, 2004 29.10 29.15 28.85 29.15 1,110 +0.05(+0.17%)
Mar 02, 2004 30.35 31.06 28.85 29.10 6,914 -1.25(-4.12%)
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.