Fujitsu Ltd ADR (OP: FJTSY )

37.72 USD +1.15 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.00 31.00 30.47 30.74 3,067 -0.08(-0.28%)
May 30, 2018 31.08 31.08 30.73 30.82 4,252 +0.34(+1.12%)
May 29, 2018 31.00 31.00 30.48 30.48 1,045 -1.18(-3.73%)
May 25, 2018 31.66 31.66 31.66 0 +0.54(+1.74%)
May 24, 2018 30.83 31.79 30.83 31.12 1,963 -0.18(-0.58%)
May 23, 2018 31.20 31.30 31.17 31.30 4,468 -0.57(-1.79%)
May 22, 2018 31.87 31.87 31.25 31.87 3,440 +0.48(+1.53%)
May 21, 2018 31.40 31.40 31.39 31.39 1,137 +0.14(+0.45%)
May 18, 2018 31.25 31.25 31.25 31.25 940 +0.03(+0.10%)
May 17, 2018 30.80 31.22 30.80 31.22 1,065 +0.57(+1.86%)
May 16, 2018 30.75 30.75 30.65 30.65 2,190 +0.00(+0.00%)
May 15, 2018 30.40 30.65 30.40 30.65 1,155 -0.40(-1.29%)
May 14, 2018 30.65 31.05 30.65 31.05 684 +0.37(+1.21%)
May 11, 2018 31.40 31.40 30.68 30.68 487 -0.78(-2.48%)
May 10, 2018 30.52 31.46 30.52 31.46 1,051 +0.31(+1.01%)
May 09, 2018 31.39 31.39 31.14 31.14 2,842 -0.31(-0.97%)
May 08, 2018 31.40 31.45 31.20 31.45 5,921 +0.58(+1.88%)
May 07, 2018 31.11 31.11 30.80 30.87 1,159 -0.14(-0.45%)
May 04, 2018 30.64 31.01 30.64 31.01 3,817 +0.83(+2.75%)
May 03, 2018 30.82 30.82 30.18 30.18 977 -0.33(-1.10%)
May 02, 2018 30.86 30.86 30.15 30.51 4,355 +0.33(+1.11%)
May 01, 2018 30.24 30.24 30.01 30.18 4,154 +1.00(+3.43%)
Apr 30, 2018 29.75 29.75 29.18 29.18 4,448 -0.62(-2.10%)
Apr 27, 2018 30.21 30.21 29.63 29.80 1,916 -1.14(-3.67%)
Apr 26, 2018 30.54 30.94 30.54 30.94 4,137 +0.33(+1.06%)
Apr 25, 2018 30.83 30.83 30.61 30.61 820 +0.12(+0.41%)
Apr 24, 2018 30.88 31.34 30.49 30.49 1,972 -0.03(-0.10%)
Apr 23, 2018 30.45 30.52 30.45 30.52 3,845 -0.21(-0.68%)
Apr 20, 2018 31.14 31.14 30.32 30.73 1,639 -0.21(-0.68%)
Apr 19, 2018 30.73 31.19 30.69 30.94 2,775 -0.07(-0.23%)
Apr 18, 2018 31.31 31.31 30.50 31.01 1,908 -0.25(-0.80%)
Apr 17, 2018 30.69 31.26 30.46 31.26 26,096 +0.93(+3.07%)
Apr 16, 2018 30.77 30.79 30.33 30.33 6,071 -0.59(-1.91%)
Apr 13, 2018 31.29 31.29 30.92 30.92 806 +0.84(+2.79%)
Apr 12, 2018 30.08 30.08 30.08 30.08 613 -0.79(-2.56%)
Apr 11, 2018 31.09 31.09 30.70 30.87 2,989 -0.52(-1.66%)
Apr 10, 2018 31.39 31.39 31.08 31.39 2,606 +0.45(+1.45%)
Apr 09, 2018 30.78 31.25 30.47 30.94 4,028 -0.13(-0.42%)
Apr 06, 2018 31.08 31.08 30.33 31.07 1,977 +0.44(+1.44%)
Apr 05, 2018 30.45 30.63 30.26 30.63 7,426 +0.13(+0.43%)
Apr 04, 2018 30.39 30.77 30.18 30.50 3,435 -0.14(-0.44%)
Apr 03, 2018 30.81 30.81 30.18 30.64 5,200 -0.29(-0.92%)
Apr 02, 2018 30.92 30.92 30.05 30.92 7,662 +0.55(+1.81%)
Mar 29, 2018 30.37 30.37 30.37 0 -0.00(-0.02%)
Mar 28, 2018 29.83 30.75 29.83 30.38 5,508 -0.33(-1.09%)
Mar 27, 2018 30.02 30.73 29.94 30.71 5,790 +1.24(+4.23%)
Mar 26, 2018 29.30 29.60 29.30 29.46 1,354 +0.45(+1.53%)
Mar 23, 2018 28.97 29.63 28.97 29.02 1,788 -0.38(-1.29%)
Mar 22, 2018 29.75 29.92 29.27 29.40 3,316 -0.32(-1.08%)
Mar 21, 2018 29.71 30.11 29.32 29.72 3,226 +0.11(+0.37%)
Mar 20, 2018 29.42 29.80 29.33 29.61 2,811 +0.08(+0.27%)
Mar 19, 2018 29.33 29.79 29.30 29.53 3,962 -0.71(-2.35%)
Mar 16, 2018 30.20 30.29 30.09 30.24 7,230 -0.15(-0.49%)
Mar 15, 2018 30.16 30.44 29.95 30.39 3,048 +0.47(+1.57%)
Mar 14, 2018 30.09 30.47 29.92 29.92 4,069 -0.41(-1.37%)
Mar 13, 2018 30.34 30.54 30.13 30.33 4,071 -0.25(-0.80%)
Mar 12, 2018 30.24 30.80 30.24 30.58 2,007 +0.28(+0.92%)
Mar 09, 2018 30.00 30.48 29.79 30.30 3,526 +1.22(+4.20%)
Mar 08, 2018 29.45 29.48 29.01 29.08 3,383 +0.05(+0.17%)
Mar 07, 2018 29.30 29.59 28.95 29.03 2,538 -0.97(-3.23%)
Mar 06, 2018 30.00 30.22 29.66 30.00 7,241 +0.76(+2.60%)
Mar 05, 2018 29.16 29.73 29.16 29.24 5,279 -0.31(-1.03%)
Mar 02, 2018 29.64 29.64 29.20 29.55 13,066 +0.23(+0.78%)
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.