Fujitsu Ltd ADR (OP: FJTSY )

36.71 USD -0.22 (-0.58%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 39.55 40.15 40.15 40.15 1,973 +0.60(+1.52%)
May 29, 2008 39.55 40.05 39.55 39.55 1,708 -0.15(-0.38%)
May 28, 2008 39.70 39.70 39.65 39.70 500 -0.04(-0.10%)
May 27, 2008 39.90 39.74 39.20 39.74 962 -0.16(-0.40%)
May 26, 2008 39.90 40.40 39.90 39.90 5,239 +0.00(+0.00%)
May 23, 2008 39.90 40.40 39.90 39.90 5,239 -0.55(-1.36%)
May 22, 2008 40.45 40.45 40.45 40.45 901 +0.94(+2.38%)
May 21, 2008 39.51 40.10 39.51 39.51 4,338 -0.34(-0.85%)
May 20, 2008 39.85 39.85 38.90 39.85 2,502 +1.95(+5.15%)
May 19, 2008 37.70 37.90 37.90 37.90 375 +0.20(+0.53%)
May 16, 2008 37.70 37.70 37.70 37.70 200 +0.45(+1.21%)
May 15, 2008 37.25 37.25 37.00 37.25 1,125 +0.75(+2.05%)
May 14, 2008 36.50 36.50 36.45 36.50 2,875 -0.25(-0.68%)
May 13, 2008 36.75 36.95 36.70 36.75 7,824 +3.75(+11.36%)
May 12, 2008 33.00 33.49 33.00 33.00 21,836 +0.45(+1.38%)
May 09, 2008 33.05 32.55 32.55 32.55 4,000 -0.50(-1.51%)
May 08, 2008 33.05 33.05 33.05 33.05 4,000 +0.40(+1.23%)
May 07, 2008 32.65 32.75 32.65 32.65 2,725 -0.64(-1.92%)
May 06, 2008 33.29 33.29 32.55 33.29 4,082 +0.79(+2.43%)
May 05, 2008 32.50 32.50 32.36 32.50 2,295 +0.21(+0.65%)
May 02, 2008 32.25 32.29 32.20 32.29 862 +0.04(+0.12%)
May 01, 2008 32.25 32.25 31.75 32.25 1,431 +0.60(+1.90%)
Apr 30, 2008 31.65 31.90 31.40 31.65 935 -0.20(-0.63%)
Apr 29, 2008 31.85 31.91 31.80 31.85 2,847 +0.09(+0.28%)
Apr 28, 2008 31.76 31.76 31.76 31.76 3,600 -2.54(-7.41%)
Apr 25, 2008 34.30 34.30 34.30 34.30 0 +0.00(+0.00%)
Apr 24, 2008 34.30 34.65 34.30 34.30 424 -0.15(-0.44%)
Apr 23, 2008 34.45 34.89 34.45 34.45 3,336 +0.15(+0.44%)
Apr 22, 2008 34.30 34.30 34.30 34.30 0 +0.00(+0.00%)
Apr 21, 2008 34.30 34.50 34.30 34.30 2,688 +0.46(+1.36%)
Apr 18, 2008 33.84 33.84 33.05 33.84 1,285 +1.48(+4.57%)
Apr 17, 2008 32.36 32.36 32.36 32.36 350 -0.29(-0.89%)
Apr 16, 2008 32.65 32.65 32.10 32.65 2,670 +1.40(+4.48%)
Apr 15, 2008 31.25 31.25 31.25 31.25 750 -0.65(-2.04%)
Apr 14, 2008 32.51 32.05 31.86 31.90 2,520 -0.61(-1.88%)
Apr 11, 2008 33.19 33.50 32.51 32.51 1,623 -0.68(-2.05%)
Apr 10, 2008 33.19 33.55 33.00 33.19 675 +0.73(+2.25%)
Apr 09, 2008 32.46 32.46 32.35 32.46 775 -0.80(-2.41%)
Apr 08, 2008 34.21 33.76 33.26 33.26 856 -0.95(-2.78%)
Apr 07, 2008 34.21 34.21 34.21 34.21 300 +1.30(+3.95%)
Apr 04, 2008 32.91 33.30 32.75 32.91 3,194 -0.70(-2.08%)
Apr 03, 2008 33.61 33.61 33.61 33.61 950 -0.10(-0.30%)
Apr 02, 2008 33.99 34.10 33.71 33.71 1,629 -0.28(-0.82%)
Apr 01, 2008 33.00 33.99 32.95 33.99 1,905 +0.99(+3.00%)
Mar 31, 2008 33.00 33.05 32.36 33.00 2,407 -0.90(-2.65%)
Mar 28, 2008 32.90 34.05 33.90 33.90 1,250 +1.00(+3.04%)
Mar 27, 2008 34.01 33.44 32.90 32.90 7,675 -1.11(-3.26%)
Mar 26, 2008 32.96 34.50 34.01 34.01 2,499 +1.51(+4.65%)
Mar 25, 2008 2.960 32.50 32.50 32.50 214 +0.00(+0.00%)
Mar 24, 2008 31.05 32.50 32.16 32.50 4,408 +1.45(+4.67%)
Mar 21, 2008 31.05 32.30 31.05 31.05 505 +0.00(+0.00%)
Mar 20, 2008 31.05 32.30 31.05 31.05 505 -0.55(-1.74%)
Mar 19, 2008 31.60 32.35 31.60 31.60 5,316 -0.40(-1.25%)
Mar 18, 2008 31.55 32.10 31.90 32.00 7,106 +0.45(+1.43%)
Mar 17, 2008 31.55 32.70 31.51 31.55 17,093 -0.36(-1.13%)
Mar 14, 2008 34.10 32.75 31.91 31.91 8,208 -2.19(-6.42%)
Mar 13, 2008 34.61 34.30 33.36 34.10 4,758 -0.51(-1.47%)
Mar 12, 2008 34.61 34.65 34.61 34.61 425 -0.14(-0.40%)
Mar 11, 2008 34.75 35.39 34.55 34.75 4,357 +0.99(+2.93%)
Mar 10, 2008 33.76 34.30 33.76 33.76 1,692 -0.86(-2.48%)
Mar 07, 2008 34.62 34.62 34.01 34.62 1,604 -1.63(-4.50%)
Mar 06, 2008 35.85 37.19 36.25 36.25 1,379 +0.40(+1.12%)
Mar 05, 2008 35.90 35.85 35.06 35.85 2,060 -0.05(-0.14%)
Mar 04, 2008 35.90 35.90 35.30 35.90 1,642 +0.15(+0.42%)
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.