Fujitsu Ltd ADR (OP: FJTSY )

36.83 USD +0.11 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 27.35 27.80 27.35 27.35 1,070 +0.75(+2.82%)
May 27, 2005 26.60 26.60 26.25 26.60 9,286 +0.00(+0.00%)
May 26, 2005 26.60 26.60 26.25 26.60 9,286 +0.00(+0.00%)
May 25, 2005 26.60 26.65 26.60 26.60 1,412 -0.80(-2.92%)
May 24, 2005 27.40 27.40 27.40 27.40 0 -0.30(-1.08%)
May 23, 2005 27.70 27.70 27.70 27.70 904 +0.25(+0.91%)
May 20, 2005 27.45 27.70 27.45 27.45 2,254 +0.65(+2.43%)
May 19, 2005 26.80 26.80 26.65 26.80 3,019 +0.10(+0.37%)
May 17, 2005 26.70 26.70 26.60 26.70 2,232 +0.00(+0.00%)
May 16, 2005 26.70 26.70 26.60 26.70 2,232 +0.00(+0.00%)
May 13, 2005 26.70 26.70 26.45 26.70 810 +0.00(+0.00%)
May 12, 2005 26.70 26.70 26.45 26.70 810 -1.10(-3.96%)
May 11, 2005 27.80 27.80 27.80 27.80 280 +0.00(+0.00%)
May 10, 2005 27.80 27.80 27.80 27.80 280 +0.05(+0.18%)
May 09, 2005 27.75 27.75 27.70 27.75 983 +0.00(+0.00%)
May 06, 2005 27.75 27.75 27.70 27.75 983 +0.40(+1.46%)
May 05, 2005 27.35 27.45 26.95 27.35 4,119 +0.00(+0.00%)
May 04, 2005 27.35 27.45 26.95 27.35 4,119 +0.05(+0.18%)
May 03, 2005 27.30 27.35 27.30 27.30 389 -0.20(-0.73%)
May 02, 2005 27.50 27.50 27.50 27.50 509 +0.00(+0.00%)
Apr 29, 2005 27.50 27.50 27.50 27.50 509 -0.80(-2.83%)
Apr 28, 2005 28.30 28.30 28.00 28.30 3,009 +0.00(+0.00%)
Apr 27, 2005 28.30 28.30 28.00 28.30 3,009 -0.35(-1.22%)
Apr 26, 2005 28.65 28.65 28.65 28.65 970 +0.20(+0.70%)
Apr 25, 2005 28.45 28.50 28.05 28.45 2,010 +0.00(+0.00%)
Apr 22, 2005 28.45 28.50 28.05 28.45 2,010 +0.00(+0.00%)
Apr 21, 2005 28.45 28.60 28.15 28.45 5,823 +0.00(+0.00%)
Apr 20, 2005 28.45 28.60 28.15 28.45 5,823 -0.50(-1.73%)
Apr 19, 2005 28.95 29.00 28.70 28.95 1,289 -0.25(-0.86%)
Apr 18, 2005 29.20 29.50 29.20 29.20 787 -0.90(-2.99%)
Apr 15, 2005 30.10 30.10 30.10 30.10 2,708 +0.00(+0.00%)
Apr 14, 2005 30.10 30.10 30.10 30.10 2,708 -1.00(-3.22%)
Apr 13, 2005 31.10 31.10 30.70 31.10 1,865 +0.00(+0.00%)
Apr 12, 2005 31.10 31.10 30.70 31.10 1,865 +0.05(+0.16%)
Apr 11, 2005 31.05 31.05 31.05 31.05 10,200 +0.00(+0.00%)
Apr 08, 2005 31.05 31.05 31.05 31.05 10,200 +0.15(+0.49%)
Apr 07, 2005 30.90 30.90 30.70 30.90 25,774 +0.00(+0.00%)
Apr 06, 2005 30.90 30.90 30.70 30.90 25,774 +0.90(+3.00%)
Apr 05, 2005 30.00 30.35 30.00 30.00 486 +0.05(+0.17%)
Apr 04, 2005 29.95 30.35 29.95 29.95 572 +0.00(+0.00%)
Apr 01, 2005 29.95 30.35 29.95 29.95 774 +0.00(+0.00%)
Mar 31, 2005 29.95 30.35 29.95 29.95 774 -0.25(-0.83%)
Mar 30, 2005 30.20 30.50 30.20 30.20 647 +0.00(+0.00%)
Mar 29, 2005 30.20 30.50 30.20 30.20 647 -0.15(-0.49%)
Mar 28, 2005 30.35 30.35 30.35 30.35 349 +0.00(+0.00%)
Mar 24, 2005 30.35 30.35 30.35 30.35 349 -1.00(-3.19%)
Mar 23, 2005 31.35 31.35 31.35 31.35 728 -0.50(-1.57%)
Mar 22, 2005 31.85 31.85 31.50 31.85 3,286 +0.00(+0.00%)
Mar 21, 2005 31.85 31.85 31.50 31.85 3,286 +0.20(+0.63%)
Mar 18, 2005 31.65 31.65 31.35 31.65 1,170 +0.00(+0.00%)
Mar 17, 2005 31.65 31.65 31.35 31.65 1,170 +0.00(+0.00%)
Mar 16, 2005 31.65 31.70 31.65 31.65 746 +0.00(+0.00%)
Mar 15, 2005 31.65 31.70 31.65 31.65 746 -0.90(-2.76%)
Mar 14, 2005 32.55 32.55 32.55 32.55 672 +0.00(+0.00%)
Mar 11, 2005 32.55 32.55 32.55 32.55 672 +0.10(+0.31%)
Mar 10, 2005 32.45 32.70 32.45 32.45 370 -0.30(-0.92%)
Mar 09, 2005 32.75 32.75 32.45 32.75 607 +0.10(+0.31%)
Mar 08, 2005 32.65 32.65 32.65 32.65 1,500 +0.00(+0.00%)
Mar 07, 2005 32.65 32.65 32.65 32.65 1,500 +0.15(+0.46%)
Mar 04, 2005 32.50 32.50 32.35 32.50 1,400 -0.30(-0.91%)
Mar 03, 2005 32.80 32.80 32.80 32.80 1,578 -0.20(-0.61%)
Mar 02, 2005 33.00 33.00 32.70 33.00 1,861 +0.00(+0.00%)
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.