Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

21.25 +0.32 (+1.53%)
Streaming Delayed Price Updated: 12:45 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 19.37 19.94 19.00 19.17 121,660 +1.05(+5.79%)
Aug 30, 2024 17.73 18.49 17.73 18.12 96,565 +0.14(+0.80%)
Aug 29, 2024 18.74 18.74 17.42 17.98 95,104 +0.26(+1.45%)
Aug 28, 2024 18.66 18.66 17.69 17.72 76,122 +0.06(+0.34%)
Aug 27, 2024 17.40 17.70 17.40 17.66 101,934 +0.21(+1.20%)
Aug 26, 2024 18.32 18.32 17.44 17.45 189,960 -0.27(-1.54%)
Aug 23, 2024 17.31 17.74 17.31 17.72 64,826 +0.54(+3.16%)
Aug 22, 2024 17.04 17.40 17.04 17.18 92,400 -0.28(-1.60%)
Aug 21, 2024 17.12 17.53 17.12 17.46 112,376 +0.07(+0.40%)
Aug 20, 2024 16.74 17.46 16.74 17.39 104,341 +0.48(+2.84%)
Aug 19, 2024 16.61 16.94 16.61 16.91 73,802 -0.01(-0.06%)
Aug 16, 2024 16.87 16.95 16.84 16.92 84,622 +0.18(+1.08%)
Aug 15, 2024 15.99 16.82 15.99 16.74 141,903 -0.11(-0.65%)
Aug 14, 2024 16.80 16.85 16.72 16.85 192,037 -0.23(-1.35%)
Aug 13, 2024 17.54 17.54 16.88 17.08 264,226 +0.40(+2.40%)
Aug 12, 2024 16.70 16.81 16.52 16.68 154,485 +0.00(+0.00%)
Aug 09, 2024 17.14 17.14 16.21 16.68 988,779 -0.09(-0.54%)
Aug 08, 2024 16.78 16.95 16.08 16.77 1,931,982 -0.05(-0.30%)
Aug 07, 2024 16.86 17.08 16.73 16.82 153,834 +0.39(+2.37%)
Aug 06, 2024 16.45 16.86 16.36 16.43 314,918 +0.38(+2.37%)
Aug 05, 2024 15.52 16.12 14.54 16.05 159,411 +0.14(+0.88%)
Aug 02, 2024 15.81 16.49 15.46 15.91 312,481 -1.33(-7.71%)
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.