Fujitsu Ltd ADR (OP: FJTSY )

38.46 USD -0.56 (-1.44%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 26.00 26.00 26.00 26.00 0 -0.30(-1.14%)
Sep 29, 2003 26.30 26.30 26.30 26.30 0 +0.40(+1.54%)
Sep 26, 2003 25.90 25.90 25.90 25.90 0 -0.55(-2.08%)
Sep 25, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 24, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 23, 2003 26.45 26.45 26.45 26.45 0 -0.45(-1.67%)
Sep 22, 2003 26.90 26.90 26.90 26.90 0 -0.90(-3.24%)
Sep 19, 2003 27.80 27.80 27.80 27.80 0 +2.80(+11.20%)
Sep 18, 2003 25.00 25.00 25.00 25.00 0 -0.20(-0.79%)
Sep 17, 2003 25.20 25.20 25.20 25.20 0 +0.70(+2.86%)
Sep 16, 2003 24.50 24.50 24.50 24.50 0 -0.20(-0.81%)
Sep 15, 2003 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Sep 12, 2003 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Sep 11, 2003 24.70 24.70 24.70 24.70 0 -1.05(-4.08%)
Sep 10, 2003 25.75 25.75 25.75 25.75 0 +0.65(+2.59%)
Sep 09, 2003 25.10 25.10 25.10 25.10 0 +0.95(+3.93%)
Sep 08, 2003 24.15 24.15 24.15 24.15 0 -1.05(-4.17%)
Sep 05, 2003 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Sep 04, 2003 25.20 25.20 25.20 25.20 0 -0.60(-2.33%)
Sep 03, 2003 25.80 25.80 25.80 25.80 0 +2.35(+10.02%)
Sep 02, 2003 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Aug 29, 2003 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Aug 28, 2003 23.45 23.45 23.45 23.45 0 +0.60(+2.63%)
Aug 27, 2003 22.85 22.85 22.85 22.85 0 -0.30(-1.30%)
Aug 26, 2003 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Aug 25, 2003 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Aug 22, 2003 23.25 23.15 22.85 23.15 2,700 +1.10(+4.99%)
Aug 19, 2003 22.05 22.05 22.05 22.05 0 +0.65(+3.04%)
Aug 18, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 15, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 14, 2003 21.40 21.40 21.40 21.40 0 +0.40(+1.90%)
Aug 13, 2003 21.00 21.00 21.00 21.00 0 +0.50(+2.44%)
Aug 12, 2003 20.50 20.50 20.50 20.50 0 +0.15(+0.74%)
Aug 11, 2003 20.35 20.35 20.35 20.35 0 +0.71(+3.62%)
Aug 08, 2003 19.64 19.64 19.64 19.64 0 -0.81(-3.97%)
Aug 07, 2003 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Aug 06, 2003 20.45 20.45 20.45 20.45 0 -0.40(-1.92%)
Aug 05, 2003 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Aug 04, 2003 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Aug 01, 2003 20.85 20.85 20.85 20.85 0 -0.89(-4.09%)
Jul 31, 2003 21.74 21.74 21.74 21.74 0 -1.17(-5.11%)
Jul 30, 2003 22.91 22.91 22.91 22.91 0 -1.09(-4.54%)
Jul 29, 2003 24.00 24.00 24.00 24.00 0 +0.55(+2.35%)
Jul 28, 2003 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Jul 25, 2003 23.45 23.45 23.45 23.45 0 +0.75(+3.30%)
Jul 24, 2003 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jul 23, 2003 22.70 22.70 22.70 22.70 0 +0.65(+2.95%)
Jul 22, 2003 22.05 22.05 22.05 22.05 0 -0.40(-1.78%)
Jul 21, 2003 22.45 22.45 22.45 22.45 0 +0.15(+0.67%)
Jul 18, 2003 22.30 22.30 22.30 22.30 0 -2.35(-9.53%)
Jul 17, 2003 24.65 24.65 24.65 24.65 0 +1.55(+6.71%)
Jul 16, 2003 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jul 15, 2003 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jul 14, 2003 23.10 23.10 23.10 23.10 0 -1.45(-5.91%)
Jul 11, 2003 24.55 24.55 24.55 24.55 0 -1.70(-6.48%)
Jul 10, 2003 26.25 26.25 26.25 26.25 0 -0.75(-2.78%)
Jul 09, 2003 27.00 27.00 27.00 27.00 0 +2.90(+12.03%)
Jul 08, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jul 07, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jul 03, 2003 23.05 24.10 24.10 24.10 200 +1.81(+8.12%)
Jul 02, 2003 22.29 22.29 22.29 22.29 0 +1.49(+7.16%)
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.