Fujitsu Ltd ADR (OP: FJTSY )

34.69 USD -0.72 (-2.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 38.00 38.00 38.00 38.00 0 +0.30(+0.80%)
May 28, 2002 37.70 37.70 37.70 37.70 0 +0.00(+0.00%)
May 27, 2002 37.70 38.70 37.70 37.70 5,200 -0.30(-0.79%)
May 24, 2002 38.00 38.00 38.00 38.00 0 +0.55(+1.47%)
May 23, 2002 37.45 37.45 37.45 37.45 0 +0.20(+0.54%)
May 22, 2002 37.25 37.25 37.25 37.25 0 -0.50(-1.32%)
May 21, 2002 37.75 37.75 37.75 37.75 0 -0.25(-0.66%)
May 20, 2002 38.00 38.00 38.00 38.00 0 +1.60(+4.40%)
May 17, 2002 36.40 36.40 36.40 36.40 0 +0.40(+1.11%)
May 16, 2002 36.00 36.00 36.00 36.00 0 +0.90(+2.56%)
May 15, 2002 35.10 35.10 35.10 35.10 0 -0.10(-0.28%)
May 14, 2002 35.20 35.20 35.20 35.20 0 -0.70(-1.95%)
May 13, 2002 35.90 35.90 35.90 35.90 0 +1.20(+3.46%)
May 10, 2002 34.70 34.70 34.70 34.70 0 +0.30(+0.87%)
May 09, 2002 34.40 34.40 34.40 34.40 0 +0.90(+2.69%)
May 08, 2002 33.50 33.50 33.50 33.50 0 -4.70(-12.30%)
May 07, 2002 38.20 38.20 38.20 38.20 0 -0.40(-1.04%)
May 06, 2002 38.60 38.60 38.60 38.60 0 -0.20(-0.52%)
May 03, 2002 38.80 38.80 38.80 38.80 0 -0.60(-1.52%)
May 02, 2002 39.40 39.40 39.40 39.40 0 -0.10(-0.25%)
May 01, 2002 39.50 39.50 39.50 39.50 0 -1.26(-3.09%)
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%)
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.