Fujitsu Ltd ADR (OP: FJTSY )

37.35 USD +1.24 (+3.43%)
Official Closing Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.78 27.78 27.70 27.70 2,922 +0.34(+1.24%)
May 28, 2015 27.28 27.36 27.28 27.36 10,452 -0.59(-2.11%)
May 27, 2015 28.02 28.02 27.95 27.95 2,981 -0.36(-1.27%)
May 26, 2015 28.58 28.58 28.30 28.31 3,348 +0.90(+3.28%)
May 22, 2015 27.41 27.41 27.41 0 -0.22(-0.79%)
May 21, 2015 27.59 27.65 27.56 27.63 4,365 -0.04(-0.14%)
May 20, 2015 27.64 27.67 27.63 27.67 6,820 -0.16(-0.57%)
May 19, 2015 27.89 27.94 27.83 27.83 1,446 -0.49(-1.73%)
May 18, 2015 28.47 28.51 28.32 28.32 7,444 -0.21(-0.74%)
May 15, 2015 28.46 28.63 28.40 28.53 3,092 +0.13(+0.46%)
May 14, 2015 28.27 28.40 28.26 28.40 2,649 -0.29(-1.01%)
May 13, 2015 28.80 28.80 28.66 28.69 3,738 +0.14(+0.49%)
May 12, 2015 28.49 28.58 28.49 28.55 3,073 +0.61(+2.18%)
May 11, 2015 28.03 28.04 27.84 27.94 3,891 -0.86(-2.99%)
May 08, 2015 28.50 28.82 28.42 28.80 24,464 +1.02(+3.67%)
May 07, 2015 27.48 27.81 27.48 27.78 9,356 +0.88(+3.27%)
May 06, 2015 27.02 27.14 26.90 26.90 18,256 -0.04(-0.15%)
May 05, 2015 27.29 27.57 26.94 26.94 2,343 -0.22(-0.81%)
May 04, 2015 27.24 27.30 27.10 27.16 1,733 -0.05(-0.18%)
May 01, 2015 27.24 27.32 27.15 27.21 4,778 -3.89(-12.51%)
Apr 30, 2015 31.99 31.99 31.07 31.10 30,106 -1.80(-5.47%)
Apr 29, 2015 32.90 32.90 32.90 32.90 637 -0.54(-1.61%)
Apr 28, 2015 33.31 33.44 33.31 33.44 543 -0.23(-0.67%)
Apr 27, 2015 33.57 33.67 33.54 33.67 1,899 -0.10(-0.31%)
Apr 24, 2015 33.79 33.79 33.77 33.77 789 +0.72(+2.18%)
Apr 23, 2015 33.06 33.15 33.05 33.05 7,799 -0.29(-0.87%)
Apr 22, 2015 33.34 33.34 33.34 33.34 301 -0.21(-0.63%)
Apr 21, 2015 33.33 33.55 33.33 33.55 4,641 +0.41(+1.24%)
Apr 17, 2015 33.14 33.14 33.14 252 -0.50(-1.49%)
Apr 16, 2015 33.52 33.64 33.52 33.64 643 -0.49(-1.43%)
Apr 15, 2015 34.11 34.13 34.11 34.13 1,281 -0.45(-1.31%)
Apr 14, 2015 34.45 34.59 34.33 34.58 8,466 +0.03(+0.09%)
Apr 13, 2015 34.64 34.65 34.55 34.55 26,847 -1.17(-3.28%)
Apr 10, 2015 35.71 35.72 35.71 35.72 2,954 -0.20(-0.56%)
Apr 09, 2015 35.75 35.92 35.73 35.92 3,808 +0.05(+0.14%)
Apr 08, 2015 36.03 36.10 35.80 35.87 11,735 +0.22(+0.62%)
Apr 07, 2015 35.52 35.71 35.46 35.65 8,709 +0.44(+1.25%)
Apr 06, 2015 35.10 35.43 35.10 35.21 8,019 +1.66(+4.95%)
Apr 02, 2015 33.55 33.55 33.55 0 -0.43(-1.27%)
Apr 01, 2015 34.00 34.00 33.91 33.98 1,956 -0.09(-0.26%)
Mar 31, 2015 34.20 34.20 34.04 34.07 11,239 -0.58(-1.67%)
Mar 30, 2015 34.59 34.65 34.59 34.65 2,903 -0.04(-0.12%)
Mar 27, 2015 34.73 34.73 34.37 34.69 1,898 -0.26(-0.74%)
Mar 26, 2015 34.68 35.17 34.68 34.95 4,714 -0.99(-2.75%)
Mar 25, 2015 35.95 35.95 35.77 35.94 3,760 +0.75(+2.13%)
Mar 24, 2015 35.19 35.40 35.19 35.19 2,498 +0.21(+0.60%)
Mar 23, 2015 35.16 35.16 34.98 34.98 8,057 -0.12(-0.36%)
Mar 20, 2015 35.03 35.10 34.95 35.10 2,702 +0.99(+2.89%)
Mar 19, 2015 34.02 34.12 33.86 34.12 1,723 +0.00(+0.01%)
Mar 18, 2015 33.86 34.12 33.86 34.12 1,240 +0.13(+0.39%)
Mar 17, 2015 33.99 33.99 33.99 33.99 419 +0.19(+0.55%)
Mar 16, 2015 33.79 33.80 33.79 33.80 913 +1.27(+3.90%)
Mar 13, 2015 32.65 32.65 32.53 32.53 5,843 -0.52(-1.57%)
Mar 12, 2015 32.94 33.05 32.94 33.05 2,061 +0.76(+2.37%)
Mar 11, 2015 32.34 32.36 32.28 32.28 2,072 +0.52(+1.65%)
Mar 10, 2015 31.80 31.81 31.76 31.76 1,262 -0.11(-0.35%)
Mar 09, 2015 31.83 31.87 31.83 31.87 395 +0.00(+0.00%)
Mar 06, 2015 31.77 31.99 31.68 31.87 1,023 +0.68(+2.18%)
Mar 05, 2015 31.07 31.27 31.07 31.19 1,621 +1.09(+3.62%)
Mar 04, 2015 30.01 30.11 30.01 30.10 818 -0.39(-1.28%)
Mar 03, 2015 30.55 30.55 30.47 30.49 548 +0.08(+0.26%)
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.