Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

32.55 -0.37 (-1.12%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.10 26.21 25.83 26.05 74,984 +0.60(+2.36%)
Oct 30, 2023 25.21 25.45 25.00 25.45 134,613 +0.68(+2.75%)
Oct 27, 2023 24.69 24.88 24.66 24.77 106,371 +2.25(+9.99%)
Oct 26, 2023 22.52 22.75 22.33 22.52 217,773 +0.09(+0.40%)
Oct 25, 2023 22.03 22.84 22.03 22.43 91,753 -0.14(-0.62%)
Oct 24, 2023 21.89 22.65 21.89 22.57 155,701 +0.00(+0.00%)
Oct 23, 2023 22.34 22.71 22.34 22.57 156,986 +0.00(+0.00%)
Oct 20, 2023 22.94 23.20 22.57 22.57 89,217 -0.41(-1.78%)
Oct 19, 2023 22.93 23.12 22.51 22.98 366,614 +0.21(+0.91%)
Oct 18, 2023 23.07 23.07 22.77 22.77 69,664 -0.34(-1.47%)
Oct 17, 2023 23.13 23.35 22.91 23.11 155,214 +0.16(+0.70%)
Oct 16, 2023 23.45 23.01 22.68 22.95 225,910 +0.26(+1.15%)
Oct 13, 2023 22.21 22.93 22.21 22.69 87,117 -0.25(-1.11%)
Oct 12, 2023 23.08 23.11 22.86 22.95 149,533 -0.38(-1.61%)
Oct 11, 2023 23.49 23.57 23.26 23.32 57,567 -0.43(-1.81%)
Oct 10, 2023 23.45 24.15 23.29 23.75 101,201 +0.00(+0.00%)
Oct 09, 2023 24.02 24.02 22.82 23.75 58,404 +0.10(+0.42%)
Oct 06, 2023 23.55 23.97 22.98 23.65 128,246 +0.15(+0.64%)
Oct 05, 2023 22.69 23.50 22.69 23.50 69,133 +0.41(+1.78%)
Oct 04, 2023 23.03 23.15 22.97 23.09 75,064 +0.00(+0.00%)
Oct 03, 2023 23.00 23.21 23.00 23.09 81,723 -0.20(-0.84%)
Oct 02, 2023 23.12 23.64 22.80 23.29 112,434 -0.25(-1.04%)
Sep 29, 2023 23.86 23.86 23.47 23.53 55,136 -0.59(-2.45%)
Sep 28, 2023 24.44 24.60 23.96 24.12 146,667 -0.46(-1.87%)
Sep 27, 2023 23.79 24.62 23.79 24.58 396,689 +0.36(+1.49%)
Sep 26, 2023 24.48 24.99 24.22 24.22 61,171 -0.49(-1.98%)
Sep 25, 2023 24.50 24.77 24.70 24.71 524,619 +0.13(+0.53%)
Sep 22, 2023 25.03 25.03 24.45 24.58 322,820 +0.16(+0.66%)
Sep 21, 2023 23.94 24.62 23.94 24.42 356,237 -0.31(-1.27%)
Sep 20, 2023 25.56 25.56 24.25 24.73 65,579 -0.62(-2.43%)
Sep 19, 2023 25.39 25.71 25.23 25.35 490,583 +0.21(+0.84%)
Sep 18, 2023 24.34 25.31 24.34 25.14 84,475 -0.10(-0.40%)
Sep 15, 2023 24.71 25.94 24.71 25.24 122,781 -0.08(-0.32%)
Sep 14, 2023 24.53 25.82 24.53 25.32 72,894 +0.26(+1.04%)
Sep 13, 2023 24.23 25.32 24.23 25.06 43,901 -0.07(-0.28%)
Sep 12, 2023 24.96 25.49 24.96 25.13 79,691 +0.02(+0.08%)
Sep 11, 2023 25.44 25.86 25.01 25.11 114,703 -0.02(-0.08%)
Sep 08, 2023 24.31 25.32 24.31 25.13 64,445 -0.30(-1.18%)
Sep 07, 2023 24.68 25.50 24.68 25.43 105,164 +0.09(+0.36%)
Sep 06, 2023 26.28 26.28 25.34 25.34 49,346 +0.01(+0.04%)
Sep 05, 2023 24.51 25.37 24.51 25.33 82,034 +0.17(+0.68%)
Sep 01, 2023 24.58 25.75 24.58 25.16 332,158 +0.14(+0.56%)
Aug 31, 2023 24.95 25.42 24.95 25.02 257,668 +0.33(+1.34%)
Aug 30, 2023 23.94 24.79 23.94 24.69 47,757 -0.17(-0.68%)
Aug 29, 2023 23.99 25.00 23.99 24.86 41,377 -0.10(-0.40%)
Aug 28, 2023 24.33 25.64 24.19 24.96 112,900 +0.30(+1.22%)
Aug 25, 2023 25.07 25.21 24.06 24.66 57,594 +0.33(+1.36%)
Aug 24, 2023 24.99 24.99 24.10 24.33 80,159 -0.50(-2.01%)
Aug 23, 2023 25.18 25.36 24.28 24.83 57,585 +0.15(+0.61%)
Aug 22, 2023 25.33 25.33 24.60 24.68 78,364 +0.44(+1.82%)
Aug 21, 2023 23.98 24.90 23.89 24.24 167,317 +0.16(+0.66%)
Aug 18, 2023 24.19 24.48 23.61 24.08 131,635 -0.16(-0.64%)
Aug 17, 2023 24.64 25.08 24.14 24.23 128,959 +0.00(+0.02%)
Aug 16, 2023 25.04 25.04 23.82 24.23 67,518 -0.50(-2.02%)
Aug 15, 2023 25.55 25.55 24.43 24.73 73,188 -0.18(-0.72%)
Aug 14, 2023 24.89 24.96 24.80 24.91 136,644 +0.04(+0.16%)
Aug 11, 2023 25.27 25.27 24.86 24.87 62,455 -0.03(-0.12%)
Aug 10, 2023 24.38 25.30 24.38 24.90 76,237 -0.42(-1.66%)
Aug 09, 2023 25.98 25.98 24.82 25.32 64,144 -0.41(-1.59%)
Aug 08, 2023 24.87 26.35 24.87 25.73 445,534 -0.30(-1.15%)
Aug 07, 2023 26.24 26.40 25.93 26.03 105,451 +0.67(+2.64%)
Aug 04, 2023 24.97 26.16 24.81 25.36 85,884 +0.00(+0.00%)
Aug 03, 2023 24.38 25.51 24.38 25.36 436,761 +0.39(+1.57%)
Aug 02, 2023 25.35 25.35 24.32 24.97 190,910 -0.10(-0.40%)
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.