Fujitsu Ltd ADR (OP: FJTSY )

37.88 USD +0.66 (+1.77%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.60 32.60 31.55 32.21 6,495 -0.39(-1.20%)
May 27, 2010 32.10 32.60 32.10 32.60 3,689 +0.97(+3.07%)
May 26, 2010 31.40 31.80 31.24 31.63 1,983 -0.17(-0.53%)
May 25, 2010 31.79 31.90 31.65 31.80 3,474 -1.00(-3.05%)
May 24, 2010 32.65 33.20 32.65 32.80 3,405 -0.69(-2.06%)
May 21, 2010 32.76 33.49 32.76 33.49 6,321 +0.59(+1.79%)
May 20, 2010 33.16 33.25 32.90 32.90 10,504 -1.23(-3.60%)
May 19, 2010 34.20 34.20 33.56 34.13 5,931 +0.87(+2.62%)
May 18, 2010 33.87 33.87 33.26 33.26 3,435 -1.08(-3.15%)
May 17, 2010 34.49 34.49 33.99 34.34 29,430 +0.66(+1.96%)
May 14, 2010 33.70 33.75 33.44 33.68 12,327 -1.08(-3.11%)
May 13, 2010 34.80 34.90 34.35 34.76 3,420 +0.26(+0.75%)
May 12, 2010 33.88 34.50 33.88 34.50 5,886 -0.28(-0.81%)
May 11, 2010 34.70 34.80 34.66 34.78 2,184 -0.43(-1.22%)
May 10, 2010 35.21 35.47 35.20 35.21 6,436 +0.55(+1.59%)
May 07, 2010 35.01 35.39 34.56 34.66 6,054 -0.83(-2.34%)
May 06, 2010 35.00 35.49 33.95 35.49 12,265 +0.89(+2.57%)
May 05, 2010 35.00 35.00 34.40 34.60 15,888 +0.17(+0.49%)
May 04, 2010 35.35 35.45 34.35 34.43 25,741 -1.30(-3.64%)
May 03, 2010 35.50 35.75 35.22 35.73 35,238 +0.17(+0.48%)
Apr 30, 2010 35.50 35.56 35.10 35.56 74,164 +0.66(+1.89%)
Apr 29, 2010 34.75 35.10 34.75 34.90 26,120 +0.00(+0.00%)
Apr 28, 2010 34.78 34.90 34.41 34.90 29,758 -0.10(-0.29%)
Apr 27, 2010 35.69 35.69 34.85 35.00 2,938 -0.83(-2.32%)
Apr 26, 2010 35.34 35.84 35.34 35.83 5,537 +1.14(+3.29%)
Apr 23, 2010 34.65 34.69 34.26 34.69 3,294 +0.24(+0.70%)
Apr 22, 2010 34.08 34.49 34.00 34.45 14,460 -0.15(-0.43%)
Apr 21, 2010 34.63 34.84 34.55 34.60 4,269 +0.75(+2.22%)
Apr 20, 2010 33.65 33.85 33.65 33.85 3,159 +0.35(+1.04%)
Apr 19, 2010 33.36 33.50 33.36 33.50 1,434 +0.10(+0.30%)
Apr 16, 2010 33.99 33.99 33.36 33.40 5,399 +0.07(+0.21%)
Apr 15, 2010 33.43 33.58 33.14 33.33 4,961 -0.36(-1.07%)
Apr 14, 2010 33.08 33.69 33.08 33.69 3,384 -0.21(-0.62%)
Apr 13, 2010 33.89 33.90 33.66 33.90 3,261 +0.05(+0.15%)
Apr 12, 2010 33.60 33.85 33.50 33.85 10,271 +0.16(+0.47%)
Apr 09, 2010 33.50 33.69 33.37 33.69 46,843 +0.55(+1.66%)
Apr 08, 2010 33.00 33.14 32.82 33.14 7,100 +0.06(+0.18%)
Apr 07, 2010 33.11 33.11 32.96 33.08 54,301 -0.52(-1.55%)
Apr 06, 2010 33.46 33.65 33.45 33.60 22,068 -0.19(-0.56%)
Apr 05, 2010 33.30 33.79 33.30 33.79 8,007 +0.59(+1.78%)
Apr 01, 2010 33.20 33.20 33.20 0 +0.57(+1.75%)
Mar 31, 2010 33.03 33.03 32.63 32.63 64,886 -0.61(-1.84%)
Mar 30, 2010 32.85 33.30 32.85 33.24 7,999 +0.79(+2.43%)
Mar 29, 2010 32.25 32.45 32.15 32.45 85,864 +0.35(+1.09%)
Mar 26, 2010 31.50 32.53 31.50 32.10 4,926 +0.60(+1.90%)
Mar 25, 2010 31.89 31.95 31.50 31.50 5,484 +0.00(+0.00%)
Mar 24, 2010 31.55 31.60 31.50 31.50 33,926 -0.63(-1.96%)
Mar 23, 2010 31.64 32.14 31.60 32.13 111,309 +0.68(+2.16%)
Mar 22, 2010 31.00 31.56 31.00 31.45 35,498 +0.20(+0.64%)
Mar 19, 2010 31.05 31.25 30.66 31.25 172,257 +0.36(+1.17%)
Mar 18, 2010 30.94 31.15 30.88 30.89 3,165 +0.09(+0.29%)
Mar 17, 2010 30.84 30.95 30.80 30.80 90,754 -0.35(-1.12%)
Mar 16, 2010 30.80 31.15 30.80 31.15 25,310 +0.55(+1.80%)
Mar 15, 2010 31.19 31.19 30.50 30.60 167,986 -0.10(-0.33%)
Mar 12, 2010 30.30 30.70 30.30 30.70 6,147 -0.08(-0.26%)
Mar 11, 2010 30.84 30.84 30.38 30.78 6,785 -0.02(-0.06%)
Mar 10, 2010 30.60 30.84 30.51 30.80 2,535 -0.50(-1.60%)
Mar 09, 2010 30.60 31.33 30.60 31.30 15,568 -0.35(-1.11%)
Mar 08, 2010 31.50 31.65 31.20 31.65 7,502 -1.38(-4.18%)
Mar 05, 2010 32.70 33.04 32.70 33.03 2,382 +0.03(+0.09%)
Mar 04, 2010 32.90 33.00 32.70 33.00 1,318 -0.20(-0.60%)
Mar 03, 2010 33.01 33.20 32.91 33.20 3,118 -0.29(-0.87%)
Mar 02, 2010 32.70 33.49 32.70 33.49 6,375 +0.79(+2.42%)
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.