Fujitsu Ltd ADR (OP: FJTSY )

37.56 USD -0.62 (-1.62%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 27.75 27.75 27.75 27.75 0 +1.20(+4.52%)
Nov 26, 2003 26.55 26.55 26.55 26.55 0 -0.30(-1.12%)
Nov 25, 2003 26.85 26.85 26.85 26.85 0 +0.10(+0.37%)
Nov 24, 2003 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Nov 21, 2003 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Nov 20, 2003 26.75 26.75 26.75 26.75 0 -1.80(-6.30%)
Nov 19, 2003 28.55 28.55 28.55 28.55 0 -0.45(-1.55%)
Nov 18, 2003 29.00 29.00 29.00 29.00 0 -0.60(-2.03%)
Nov 17, 2003 29.60 29.60 29.60 29.60 0 -0.55(-1.82%)
Nov 14, 2003 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Nov 13, 2003 30.15 30.15 30.15 30.15 0 +0.40(+1.34%)
Nov 12, 2003 29.75 29.75 29.75 29.75 0 -0.75(-2.46%)
Nov 11, 2003 30.50 30.50 30.50 30.50 0 -0.70(-2.24%)
Nov 10, 2003 31.20 31.20 31.20 31.20 0 -0.05(-0.16%)
Nov 07, 2003 31.25 31.25 31.25 31.25 0 -1.24(-3.82%)
Nov 06, 2003 32.49 32.49 32.49 32.49 0 +0.14(+0.43%)
Nov 05, 2003 32.35 32.35 32.35 32.35 0 +0.60(+1.89%)
Nov 04, 2003 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Nov 03, 2003 31.75 31.75 31.75 31.75 0 -0.80(-2.46%)
Oct 31, 2003 32.55 32.55 32.55 32.55 0 -0.95(-2.84%)
Oct 30, 2003 33.50 33.50 33.50 33.50 0 +2.00(+6.35%)
Oct 29, 2003 31.50 31.50 31.50 31.50 0 +0.15(+0.48%)
Oct 28, 2003 31.35 31.35 31.35 31.35 0 -0.30(-0.95%)
Oct 27, 2003 31.65 31.65 31.65 31.65 0 +1.65(+5.50%)
Oct 24, 2003 30.00 30.00 30.00 30.00 0 -1.65(-5.21%)
Oct 23, 2003 31.65 31.65 31.65 31.65 0 -1.05(-3.21%)
Oct 22, 2003 32.70 32.70 32.70 32.70 0 +0.25(+0.77%)
Oct 21, 2003 32.45 32.45 32.45 32.45 0 +0.45(+1.41%)
Oct 20, 2003 32.00 32.00 32.00 32.00 0 +0.30(+0.95%)
Oct 17, 2003 31.70 31.70 31.70 31.70 0 +3.15(+11.03%)
Oct 16, 2003 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Oct 15, 2003 28.55 28.55 28.55 28.55 0 -0.10(-0.35%)
Oct 14, 2003 28.65 28.65 28.65 28.65 0 +0.20(+0.70%)
Oct 13, 2003 28.45 28.45 28.45 28.45 0 +0.60(+2.15%)
Oct 10, 2003 27.85 27.85 27.85 27.85 0 +0.80(+2.96%)
Oct 09, 2003 27.05 27.05 27.05 27.05 0 -0.70(-2.52%)
Oct 08, 2003 27.75 27.75 27.75 27.75 0 +0.65(+2.40%)
Oct 07, 2003 27.10 27.10 27.10 27.10 0 -0.40(-1.45%)
Oct 06, 2003 27.50 27.50 27.50 27.50 0 -0.25(-0.90%)
Oct 03, 2003 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Oct 02, 2003 27.75 27.75 27.75 27.75 0 +1.50(+5.71%)
Oct 01, 2003 26.25 26.25 26.25 26.25 0 +0.25(+0.96%)
Sep 30, 2003 26.00 26.00 26.00 26.00 0 -0.30(-1.14%)
Sep 29, 2003 26.30 26.30 26.30 26.30 0 +0.40(+1.54%)
Sep 26, 2003 25.90 25.90 25.90 25.90 0 -0.55(-2.08%)
Sep 25, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 24, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 23, 2003 26.45 26.45 26.45 26.45 0 -0.45(-1.67%)
Sep 22, 2003 26.90 26.90 26.90 26.90 0 -0.90(-3.24%)
Sep 19, 2003 27.80 27.80 27.80 27.80 0 +2.80(+11.20%)
Sep 18, 2003 25.00 25.00 25.00 25.00 0 -0.20(-0.79%)
Sep 17, 2003 25.20 25.20 25.20 25.20 0 +0.70(+2.86%)
Sep 16, 2003 24.50 24.50 24.50 24.50 0 -0.20(-0.81%)
Sep 15, 2003 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Sep 12, 2003 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Sep 11, 2003 24.70 24.70 24.70 24.70 0 -1.05(-4.08%)
Sep 10, 2003 25.75 25.75 25.75 25.75 0 +0.65(+2.59%)
Sep 09, 2003 25.10 25.10 25.10 25.10 0 +0.95(+3.93%)
Sep 08, 2003 24.15 24.15 24.15 24.15 0 -1.05(-4.17%)
Sep 05, 2003 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Sep 04, 2003 25.20 25.20 25.20 25.20 0 -0.60(-2.33%)
Sep 03, 2003 25.80 25.80 25.80 25.80 0 +2.35(+10.02%)
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.