Fujitsu Ltd ADR (OP: FJTSY )

37.86 USD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.80 20.80 20.40 20.52 10,200 +0.12(+0.61%)
May 28, 2020 20.16 20.60 20.16 20.40 2,290 -0.08(-0.39%)
May 27, 2020 20.11 20.56 20.11 20.48 19,117 +0.56(+2.81%)
May 26, 2020 19.96 20.24 19.77 19.92 65,304 +0.35(+1.79%)
May 22, 2020 19.39 19.72 19.39 19.57 13,500 +0.51(+2.68%)
May 21, 2020 19.32 19.32 18.77 19.06 12,903 -0.29(-1.50%)
May 20, 2020 19.09 19.55 19.09 19.35 24,816 +0.27(+1.42%)
May 19, 2020 19.42 19.42 19.00 19.08 38,383 -0.46(-2.35%)
May 18, 2020 19.62 19.62 19.10 19.54 18,316 +0.33(+1.72%)
May 15, 2020 19.75 19.75 19.12 19.21 16,700 -0.20(-1.03%)
May 14, 2020 19.12 19.56 19.12 19.41 13,448 -0.49(-2.46%)
May 13, 2020 20.08 20.34 19.83 19.90 13,622 +0.11(+0.56%)
May 12, 2020 19.71 20.10 19.71 19.79 19,847 -0.03(-0.17%)
May 11, 2020 19.70 19.91 19.50 19.82 11,306 +0.16(+0.83%)
May 08, 2020 20.01 20.01 19.40 19.66 14,800 +0.17(+0.86%)
May 07, 2020 19.60 19.65 19.37 19.49 16,577 +0.15(+0.79%)
May 06, 2020 20.05 20.05 19.34 19.34 11,012 -0.10(-0.51%)
May 05, 2020 19.04 19.67 19.04 19.44 19,915 +0.27(+1.41%)
May 04, 2020 19.34 19.34 19.05 19.17 14,868 -0.10(-0.52%)
May 01, 2020 19.15 19.62 19.15 19.27 11,800 +0.02(+0.10%)
Apr 30, 2020 19.96 19.96 19.19 19.25 19,677 -0.86(-4.28%)
Apr 29, 2020 20.42 20.44 20.04 20.11 5,891 +0.42(+2.13%)
Apr 28, 2020 19.93 20.24 19.64 19.69 17,070 +0.54(+2.79%)
Apr 27, 2020 18.90 19.61 18.90 19.16 31,008 +0.04(+0.24%)
Apr 24, 2020 19.20 19.20 18.93 19.11 8,400 +0.16(+0.84%)
Apr 23, 2020 18.91 19.40 18.91 18.95 11,685 -0.30(-1.56%)
Apr 22, 2020 19.11 19.41 19.11 19.25 9,913 +0.15(+0.79%)
Apr 21, 2020 19.08 19.56 19.08 19.10 18,058 -0.07(-0.37%)
Apr 20, 2020 19.72 19.72 19.17 19.17 24,647 -0.49(-2.49%)
Apr 17, 2020 19.95 19.95 19.36 19.66 36,000 +0.38(+1.97%)
Apr 16, 2020 20.57 20.57 19.17 19.28 11,969 -0.46(-2.33%)
Apr 15, 2020 19.71 20.07 19.35 19.74 33,512 +0.79(+4.17%)
Apr 14, 2020 19.02 19.39 18.82 18.95 27,461 +0.57(+3.10%)
Apr 13, 2020 18.69 18.99 18.20 18.38 22,893 -0.31(-1.66%)
Apr 09, 2020 18.50 19.08 18.50 18.69 30,300 +0.30(+1.63%)
Apr 08, 2020 18.55 18.64 18.07 18.39 19,214 +0.13(+0.71%)
Apr 07, 2020 18.93 18.93 18.25 18.26 25,562 +0.65(+3.70%)
Apr 06, 2020 17.20 17.76 17.20 17.61 45,060 +0.61(+3.58%)
Apr 03, 2020 17.22 17.25 16.99 17.00 44,100 -0.62(-3.52%)
Apr 02, 2020 17.58 18.04 17.30 17.62 32,860 +0.25(+1.44%)
Apr 01, 2020 17.46 18.28 17.00 17.37 36,018 -0.44(-2.47%)
Mar 31, 2020 17.54 18.72 17.54 17.81 27,003 -0.61(-3.31%)
Mar 30, 2020 19.26 19.26 17.48 18.42 41,595 +0.23(+1.26%)
Mar 27, 2020 17.14 19.05 17.14 18.19 39,500 +0.43(+2.42%)
Mar 26, 2020 15.77 17.79 15.77 17.76 22,022 +0.80(+4.71%)
Mar 25, 2020 18.65 18.65 15.81 16.96 41,572 +0.72(+4.44%)
Mar 24, 2020 14.66 17.25 14.66 16.24 40,582 +1.13(+7.48%)
Mar 23, 2020 14.44 15.69 14.40 15.11 70,601 -1.40(-8.48%)
Mar 20, 2020 15.71 17.25 15.51 16.51 76,500 +0.01(+0.06%)
Mar 19, 2020 15.51 17.14 15.48 16.50 76,675 -0.85(-4.90%)
Mar 18, 2020 17.00 18.28 15.50 17.35 115,665 +0.75(+4.52%)
Mar 17, 2020 15.72 17.42 15.72 16.60 50,348 +0.32(+1.97%)
Mar 16, 2020 14.75 16.55 14.75 16.28 38,449 -0.55(-3.24%)
Mar 13, 2020 18.00 18.00 16.54 16.83 49,500 -1.27(-7.04%)
Mar 12, 2020 17.58 18.25 17.16 18.10 64,152 -1.15(-5.97%)
Mar 11, 2020 20.00 20.47 19.10 19.25 21,284 -0.96(-4.77%)
Mar 10, 2020 21.14 21.14 19.86 20.21 46,976 +0.06(+0.30%)
Mar 09, 2020 19.73 20.37 19.73 20.16 28,833 -0.30(-1.44%)
Mar 06, 2020 20.04 20.63 20.04 20.45 24,600 +0.12(+0.59%)
Mar 05, 2020 20.56 20.56 20.30 20.33 39,164 -0.92(-4.33%)
Mar 04, 2020 21.22 21.25 20.82 21.25 85,282 +0.64(+3.08%)
Mar 03, 2020 20.79 20.80 20.35 20.61 117,705 -1.23(-5.61%)
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.