Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	15.53	15.53	14.97	15.07	78,184	-0.25(-1.63%)
May 09, 2024	15.22	15.32	15.16	15.32	147,037	+0.28(+1.86%)
May 08, 2024	14.91	15.04	14.91	15.04	87,171	-0.73(-4.60%)
May 07, 2024	15.30	16.26	15.30	15.77	199,004	-0.54(-3.28%)
May 06, 2024	15.81	16.49	15.81	16.30	144,068	+0.05(+0.30%)
May 03, 2024	16.12	16.27	16.09	16.25	319,073	+0.18(+1.13%)
May 02, 2024	15.81	16.20	15.79	16.07	891,018	+0.75(+4.90%)
May 01, 2024	15.35	15.47	15.30	15.32	108,805	+0.02(+0.13%)
Apr 30, 2024	15.48	15.66	15.28	15.30	184,188	-0.38(-2.41%)
Apr 29, 2024	15.58	15.79	15.58	15.68	123,500	+0.06(+0.37%)
Apr 26, 2024	15.45	15.64	15.45	15.62	153,666	-0.95(-5.73%)
Apr 25, 2024	16.20	16.57	16.15	16.57	249,917	+0.42(+2.60%)
Apr 24, 2024	16.05	16.33	16.05	16.15	494,162	+0.04(+0.25%)
Apr 23, 2024	15.39	16.16	15.39	16.11	1,153,517	+0.14(+0.88%)
Apr 22, 2024	15.90	16.00	15.84	15.97	234,934	+0.12(+0.76%)
Apr 19, 2024	16.26	16.26	15.80	15.85	557,504	-0.12(-0.75%)
Apr 18, 2024	15.60	16.15	15.60	15.97	626,127	-0.08(-0.50%)
Apr 17, 2024	16.16	16.16	15.95	16.05	133,964	+0.01(+0.06%)
Apr 16, 2024	16.62	16.62	16.03	16.04	152,407	-0.19(-1.17%)
Apr 15, 2024	16.37	16.43	16.20	16.23	330,599	-0.01(-0.06%)
Apr 12, 2024	15.79	16.80	15.79	16.24	268,985	-0.08(-0.49%)
Apr 11, 2024	16.22	16.34	16.14	16.32	71,528	+0.35(+2.19%)
Apr 10, 2024	15.72	16.07	15.72	15.97	82,444	-0.35(-2.11%)
Apr 09, 2024	16.00	16.37	15.94	16.32	68,519	+0.12(+0.77%)
Apr 08, 2024	16.21	16.29	16.19	16.19	94,430	+0.19(+1.16%)
Apr 05, 2024	15.74	16.08	15.74	16.00	240,468	+0.13(+0.85%)
Apr 04, 2024	15.57	16.47	15.57	15.87	91,382	-0.47(-2.85%)
Apr 03, 2024	16.62	16.62	15.92	16.34	575,210	-0.18(-1.12%)
Apr 02, 2024	16.61	16.73	16.20	16.52	44,155	-16.54(-50.03%)
Apr 01, 2024	33.56	33.56	31.75	33.06	26,577	-0.04(-0.12%)
Mar 28, 2024	32.46	33.60	32.01	33.10	32,106	+0.18(+0.55%)
Mar 27, 2024	32.93	33.54	32.36	32.92	85,376	+0.17(+0.52%)
Mar 26, 2024	33.50	33.50	32.71	32.75	33,916	-0.41(-1.23%)
Mar 25, 2024	33.49	33.80	33.02	33.16	46,591	-1.13(-3.30%)
Mar 22, 2024	33.84	35.16	33.84	34.29	458,075	+0.13(+0.38%)
Mar 21, 2024	34.87	34.87	33.33	34.16	117,269	+0.24(+0.71%)
Mar 20, 2024	34.64	34.64	33.63	33.92	26,598	+0.28(+0.83%)
Mar 19, 2024	33.51	34.18	33.24	33.64	35,528	-0.03(-0.09%)
Mar 18, 2024	34.28	34.38	33.14	33.67	33,241	+0.85(+2.59%)
Mar 15, 2024	32.94	32.94	32.09	32.82	33,271	+0.34(+1.05%)
Mar 14, 2024	32.30	32.92	32.30	32.48	30,382	-0.94(-2.81%)
Mar 13, 2024	34.38	34.38	33.27	33.42	30,702	+0.50(+1.53%)
Mar 12, 2024	33.92	33.92	32.68	32.92	50,683	+0.08(+0.24%)
Mar 11, 2024	32.35	32.86	32.35	32.84	34,495	+0.05(+0.15%)
Mar 08, 2024	32.95	33.59	32.78	32.79	39,997	-0.74(-2.21%)
Mar 07, 2024	32.46	33.60	32.46	33.53	34,869	+0.55(+1.67%)
Mar 06, 2024	32.94	33.12	32.90	32.98	40,708	+0.41(+1.27%)
Mar 05, 2024	31.56	33.66	31.56	32.56	34,914	+1.03(+3.28%)
Mar 04, 2024	31.75	31.75	31.48	31.53	34,322	-0.08(-0.25%)
Mar 01, 2024	31.30	31.63	31.30	31.61	66,164	+0.54(+1.74%)
Feb 29, 2024	30.25	31.24	30.25	31.07	35,183	-0.04(-0.14%)
Feb 28, 2024	31.30	31.30	31.09	31.11	29,666	+0.30(+0.99%)
Feb 27, 2024	30.75	30.92	30.75	30.81	38,035	+0.27(+0.88%)
Feb 26, 2024	31.24	31.24	30.34	30.54	36,116	+0.35(+1.16%)
Feb 23, 2024	31.00	31.00	30.13	30.19	221,364	-0.09(-0.30%)
Feb 22, 2024	30.27	30.28	29.09	30.28	161,875	+0.20(+0.66%)
Feb 21, 2024	30.10	30.38	30.05	30.08	59,483	-0.56(-1.83%)
Feb 20, 2024	30.79	30.79	30.61	30.64	44,478	-0.68(-2.17%)
Feb 16, 2024	31.12	31.49	31.12	31.32	36,153	+0.46(+1.49%)
Feb 15, 2024	30.77	30.99	30.73	30.86	46,187	+0.50(+1.65%)
Feb 14, 2024	30.17	30.37	30.17	30.36	104,104	+0.05(+0.16%)
Feb 13, 2024	30.16	31.44	30.00	30.31	464,972	-0.62(-2.00%)
Feb 12, 2024	30.73	31.06	30.18	30.93	34,795	+0.28(+0.91%)
Feb 09, 2024	30.77	30.86	30.65	30.65	289,360	-0.21(-0.68%)
Feb 08, 2024	30.78	30.86	30.77	30.86	111,070	-0.14(-0.45%)
Feb 07, 2024	30.92	31.16	30.78	31.00	40,946	-0.16(-0.51%)
Feb 06, 2024	31.25	31.38	31.10	31.16	43,830	-0.67(-2.10%)
Feb 05, 2024	31.56	31.98	31.33	31.83	263,402	+1.64(+5.43%)
Feb 02, 2024	30.00	30.20	30.00	30.19	222,636	+1.71(+6.00%)
Feb 01, 2024	28.78	28.78	28.36	28.48	297,953	+1.39(+5.15%)
Jan 31, 2024	27.75	27.75	26.77	27.09	222,432	-1.05(-3.75%)
Jan 30, 2024	28.18	28.28	28.08	28.14	913,999	-0.07(-0.25%)
Jan 29, 2024	28.04	28.50	27.95	28.21	745,577	+0.15(+0.53%)
Jan 26, 2024	27.96	28.06	27.94	28.06	90,892	-0.18(-0.64%)
Jan 25, 2024	28.28	28.40	28.16	28.24	73,764	-0.45(-1.57%)
Jan 24, 2024	28.81	29.03	28.69	28.69	533,965	+0.62(+2.19%)
Jan 23, 2024	28.30	28.30	27.76	28.07	219,496	-0.21(-0.72%)
Jan 22, 2024	27.84	28.33	27.82	28.28	68,521	+1.05(+3.86%)
Jan 19, 2024	27.07	27.25	27.04	27.23	65,222	+0.29(+1.08%)
Jan 18, 2024	26.90	26.94	26.78	26.94	67,161	+0.69(+2.63%)
Jan 17, 2024	26.55	26.55	26.15	26.25	64,142	-1.27(-4.61%)
Jan 16, 2024	27.76	27.84	27.50	27.52	61,361	-1.31(-4.54%)
Jan 12, 2024	28.85	28.97	28.74	28.83	190,566	+0.27(+0.95%)
Jan 11, 2024	28.45	28.56	28.28	28.56	80,919	-0.05(-0.17%)
Jan 10, 2024	28.67	28.70	28.51	28.61	69,317	-0.54(-1.85%)
Jan 09, 2024	29.27	29.27	29.14	29.15	50,785	-0.60(-2.02%)
Jan 08, 2024	29.45	30.00	28.26	29.75	35,412	+0.30(+1.02%)
Jan 05, 2024	29.39	29.62	28.21	29.45	62,973	-0.12(-0.41%)
Jan 04, 2024	29.79	30.00	29.57	29.57	38,884	-0.15(-0.50%)
Jan 03, 2024	29.67	29.72	29.48	29.72	37,037	+0.04(+0.13%)
Jan 02, 2024	29.74	30.62	29.56	29.68	46,951	-0.35(-1.17%)
Dec 29, 2023	29.99	30.09	29.98	30.03	53,437	+0.05(+0.17%)
Dec 28, 2023	29.90	30.11	29.90	29.98	32,327	+0.13(+0.44%)
Dec 27, 2023	29.88	29.88	29.70	29.85	34,741	+0.10(+0.34%)
Dec 26, 2023	29.90	29.90	29.53	29.75	71,523	+0.32(+1.09%)
Dec 22, 2023	29.46	29.62	29.43	29.43	48,376	+0.17(+0.58%)
Dec 21, 2023	28.01	29.33	28.01	29.26	46,213	+0.87(+3.06%)
Dec 20, 2023	27.72	28.75	27.72	28.39	43,871	-1.01(-3.44%)
Dec 19, 2023	28.67	29.50	28.67	29.40	69,821	+0.33(+1.14%)
Dec 18, 2023	29.12	29.18	29.07	29.07	48,133	+0.29(+1.01%)
Dec 15, 2023	29.18	29.30	28.44	28.78	57,376	-1.04(-3.49%)
Dec 14, 2023	30.90	30.90	28.94	29.82	93,818	-0.17(-0.57%)
Dec 13, 2023	29.99	29.99	29.37	29.99	49,334	-0.52(-1.70%)
Dec 12, 2023	30.45	30.54	30.00	30.51	107,747	+0.64(+2.14%)
Dec 11, 2023	30.67	30.67	29.08	29.87	86,432	+0.03(+0.10%)
Dec 08, 2023	29.79	29.93	29.72	29.84	62,203	+0.18(+0.61%)
Dec 07, 2023	29.50	29.82	29.45	29.66	61,450	+0.11(+0.37%)
Dec 06, 2023	29.51	29.55	29.33	29.55	88,493	+0.86(+3.00%)
Dec 05, 2023	28.50	28.73	28.50	28.69	91,422	+0.10(+0.35%)
Dec 04, 2023	28.66	28.70	28.55	28.59	56,212	-0.14(-0.49%)
Dec 01, 2023	28.31	28.74	28.31	28.73	41,563	+0.31(+1.09%)
Nov 30, 2023	28.17	28.55	28.17	28.42	80,957	-0.02(-0.07%)
Nov 29, 2023	28.51	28.51	28.35	28.44	56,308	+0.11(+0.39%)
Nov 28, 2023	28.80	28.80	28.16	28.33	47,028	-0.18(-0.63%)
Nov 27, 2023	27.55	28.55	27.55	28.51	182,895	+0.21(+0.75%)
Nov 24, 2023	27.35	29.11	27.35	28.30	81,037	+0.59(+2.13%)
Nov 22, 2023	27.68	27.71	27.59	27.71	34,903	-0.10(-0.36%)
Nov 21, 2023	27.88	28.01	27.77	27.81	39,192	+0.00(+0.00%)
Nov 20, 2023	28.84	28.84	26.71	27.81	133,513	+0.28(+1.02%)
Nov 17, 2023	27.42	28.39	27.41	27.53	60,192	+0.86(+3.22%)
Nov 16, 2023	27.41	27.41	26.54	26.67	96,028	+0.48(+1.83%)
Nov 15, 2023	26.40	26.40	26.10	26.19	60,333	-0.11(-0.42%)
Nov 14, 2023	26.37	26.62	25.95	26.30	73,254	+0.40(+1.54%)
Nov 13, 2023	26.38	26.38	25.65	25.90	170,113	-0.17(-0.65%)
Nov 10, 2023	25.82	26.11	25.20	26.07	71,017	+0.26(+1.01%)
Nov 09, 2023	26.86	26.86	25.81	25.81	50,034	-0.12(-0.48%)
Nov 08, 2023	26.00	26.05	25.86	25.93	59,296	+0.08(+0.33%)
Nov 07, 2023	25.62	25.86	25.62	25.85	96,582	-0.49(-1.86%)
Nov 06, 2023	26.57	27.10	26.28	26.34	100,068	-0.43(-1.59%)
Nov 03, 2023	26.61	26.86	26.52	26.77	42,197	+0.54(+2.04%)
Nov 02, 2023	25.99	26.27	25.96	26.23	87,214	+0.07(+0.25%)

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.

Fujitsu Ltd ADR (OP: FJTSY )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Fujitsu Ltd ADR (OP: FJTSY )

Historical Prices

Sections

Services

The Ridgway Record