Fujitsu Ltd ADR (OP: FJTSY )

34.61 USD UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 40.76 40.76 40.76 40.76 0 -0.74(-1.78%)
Apr 29, 2002 41.50 41.50 41.50 41.50 0 +0.75(+1.84%)
Apr 26, 2002 40.75 40.75 40.75 40.75 0 +0.25(+0.62%)
Apr 25, 2002 40.50 40.50 40.50 40.50 0 +0.40(+1.00%)
Apr 24, 2002 40.10 40.10 40.10 40.10 0 +1.10(+2.82%)
Apr 23, 2002 39.00 39.00 39.00 39.00 0 +1.00(+2.63%)
Apr 22, 2002 38.00 38.00 38.00 38.00 0 -0.60(-1.55%)
Apr 19, 2002 38.60 38.60 38.60 38.60 0 -0.20(-0.52%)
Apr 18, 2002 38.80 38.80 38.80 38.80 0 +1.05(+2.78%)
Apr 17, 2002 37.75 37.75 37.75 37.75 0 +0.70(+1.89%)
Apr 16, 2002 37.05 37.05 37.05 37.05 0 +0.25(+0.68%)
Apr 15, 2002 36.80 36.80 36.80 36.80 0 -0.70(-1.87%)
Apr 12, 2002 37.50 37.50 37.50 37.50 0 +0.35(+0.94%)
Apr 11, 2002 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 10, 2002 37.15 37.15 37.15 37.15 0 -0.85(-2.24%)
Apr 09, 2002 38.00 38.00 38.00 38.00 0 -2.50(-6.17%)
Apr 08, 2002 40.50 40.50 40.50 40.50 0 -0.40(-0.98%)
Apr 05, 2002 40.90 40.90 40.90 40.90 0 +0.15(+0.37%)
Apr 04, 2002 40.75 40.75 40.75 40.75 0 +2.50(+6.54%)
Apr 03, 2002 38.25 38.25 38.25 38.25 0 +0.25(+0.66%)
Apr 02, 2002 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Apr 01, 2002 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Mar 29, 2002 38.00 38.80 37.94 38.00 3,800 +0.20(+0.53%)
Mar 28, 2002 37.80 37.80 37.80 37.80 0 -0.45(-1.18%)
Mar 27, 2002 38.25 38.25 38.25 38.25 0 +0.25(+0.66%)
Mar 26, 2002 38.00 38.00 38.00 38.00 0 -1.70(-4.28%)
Mar 25, 2002 39.70 39.70 39.70 39.70 0 -1.50(-3.64%)
Mar 22, 2002 41.20 41.20 41.20 41.20 0 +2.20(+5.64%)
Mar 21, 2002 39.00 39.00 39.00 39.00 0 -2.00(-4.88%)
Mar 20, 2002 41.00 41.00 41.00 41.00 0 +1.80(+4.59%)
Mar 19, 2002 39.20 39.20 39.20 39.20 0 -1.30(-3.21%)
Mar 18, 2002 40.50 40.50 40.50 40.50 0 +1.10(+2.79%)
Mar 15, 2002 39.40 39.40 39.40 39.40 0 -0.35(-0.88%)
Mar 14, 2002 39.75 39.75 39.75 39.75 0 -1.50(-3.64%)
Mar 13, 2002 41.25 41.25 41.25 41.25 0 -0.95(-2.25%)
Mar 12, 2002 42.20 42.20 42.20 42.20 0 +1.80(+4.46%)
Mar 11, 2002 40.40 40.40 40.40 40.40 0 +2.90(+7.73%)
Mar 08, 2002 37.50 37.50 37.50 37.50 0 +2.25(+6.38%)
Mar 07, 2002 35.25 35.25 35.25 35.25 0 -0.95(-2.62%)
Mar 06, 2002 36.20 36.20 36.20 36.20 0 -0.30(-0.82%)
Mar 05, 2002 36.50 36.50 36.50 36.50 0 +1.50(+4.29%)
Mar 04, 2002 35.00 35.00 35.00 35.00 0 +2.50(+7.69%)
Mar 01, 2002 32.50 32.50 32.50 32.50 0 +1.75(+5.69%)
Feb 28, 2002 30.75 30.75 30.75 30.75 0 +0.25(+0.82%)
Feb 27, 2002 30.50 30.50 30.50 30.50 0 +0.40(+1.33%)
Feb 26, 2002 30.10 30.10 30.10 30.10 0 -0.65(-2.11%)
Feb 25, 2002 30.75 30.75 30.75 30.75 0 +1.00(+3.36%)
Feb 22, 2002 29.75 29.75 29.75 29.75 0 +0.45(+1.54%)
Feb 21, 2002 29.30 29.30 29.30 29.30 0 -0.70(-2.33%)
Feb 20, 2002 30.00 30.00 30.00 30.00 0 -0.50(-1.64%)
Feb 19, 2002 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Feb 18, 2002 30.50 31.40 30.50 30.50 1,100 -0.50(-1.61%)
Feb 15, 2002 31.00 31.00 31.00 31.00 0 +0.25(+0.81%)
Feb 14, 2002 30.75 30.75 30.75 30.75 0 +1.25(+4.24%)
Feb 13, 2002 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Feb 12, 2002 29.50 29.50 29.50 29.50 0 +1.00(+3.51%)
Feb 11, 2002 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 08, 2002 28.50 28.50 28.50 28.50 0 +0.85(+3.07%)
Feb 07, 2002 27.65 27.65 27.65 27.65 0 -0.35(-1.25%)
Feb 06, 2002 28.00 28.00 28.00 28.00 0 +1.00(+3.70%)
Feb 05, 2002 27.00 27.00 27.00 27.00 0 -1.18(-4.19%)
Feb 04, 2002 28.18 28.18 28.18 28.18 0 -1.82(-6.07%)
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.