Fujitsu Ltd ADR (OP: FJTSY )

39.02 USD -0.49 (-1.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.90 29.90 29.51 29.90 2,652 +1.45(+5.10%)
Nov 27, 2009 27.50 28.45 27.50 28.45 3,605 -0.99(-3.36%)
Nov 25, 2009 29.45 29.45 29.03 29.44 1,080 +0.91(+3.19%)
Nov 24, 2009 28.05 28.63 28.05 28.53 9,262 -0.17(-0.59%)
Nov 23, 2009 28.65 28.70 28.31 28.70 2,372 +0.61(+2.17%)
Nov 20, 2009 27.90 28.49 27.90 28.09 5,773 -0.30(-1.06%)
Nov 19, 2009 28.35 28.59 28.00 28.39 4,540 -0.24(-0.84%)
Nov 18, 2009 28.84 28.84 28.45 28.63 2,170 -1.21(-4.05%)
Nov 17, 2009 29.50 29.85 29.50 29.84 1,887 -0.32(-1.06%)
Nov 16, 2009 30.15 30.49 30.00 30.16 4,273 -0.02(-0.07%)
Nov 13, 2009 29.85 30.29 29.85 30.18 3,102 +0.14(+0.47%)
Nov 12, 2009 30.30 30.30 29.90 30.04 184,100 -0.71(-2.31%)
Nov 11, 2009 30.80 30.80 30.74 30.75 462,073 +0.80(+2.67%)
Nov 10, 2009 29.90 30.09 29.80 29.95 271,761 -0.75(-2.44%)
Nov 09, 2009 30.45 30.70 30.45 30.70 228,468 +0.58(+1.93%)
Nov 06, 2009 29.70 30.15 29.70 30.12 60,892 +0.48(+1.62%)
Nov 05, 2009 29.65 29.71 29.55 29.64 291,774 +0.34(+1.16%)
Nov 04, 2009 29.56 29.80 29.30 29.30 173,006 -0.05(-0.17%)
Nov 03, 2009 29.55 29.55 28.88 29.35 215,349 -0.29(-0.98%)
Nov 02, 2009 29.70 30.23 29.36 29.64 122,321 +0.34(+1.16%)
Oct 30, 2009 29.80 29.99 28.95 29.30 139,739 -0.97(-3.20%)
Oct 29, 2009 30.30 30.44 29.81 30.27 66,822 -0.28(-0.92%)
Oct 28, 2009 31.50 31.95 30.55 30.55 7,503 +0.45(+1.50%)
Oct 27, 2009 30.01 30.10 30.01 30.10 2,154 -0.35(-1.15%)
Oct 26, 2009 30.90 30.90 30.26 30.45 9,772 -0.15(-0.49%)
Oct 23, 2009 30.60 30.60 30.60 30.60 4,356 -1.60(-4.97%)
Oct 22, 2009 32.09 32.20 31.65 32.20 1,498 -0.10(-0.31%)
Oct 21, 2009 32.35 32.70 32.30 32.30 46,715 +0.01(+0.03%)
Oct 20, 2009 32.29 32.29 32.29 32.29 1,133 -0.70(-2.12%)
Oct 19, 2009 32.81 33.10 32.81 32.99 1,618 +0.08(+0.24%)
Oct 16, 2009 33.14 33.24 32.81 32.91 6,310 +0.08(+0.24%)
Oct 15, 2009 32.70 33.04 32.60 32.83 2,853 -0.42(-1.26%)
Oct 14, 2009 32.85 33.25 32.85 33.25 5,297 +0.30(+0.91%)
Oct 13, 2009 32.80 33.00 32.80 32.95 2,118 +0.25(+0.76%)
Oct 12, 2009 32.60 32.92 32.59 32.70 15,801 -0.01(-0.03%)
Oct 09, 2009 32.75 32.85 32.67 32.71 69,999 +0.49(+1.52%)
Oct 08, 2009 32.11 32.55 32.11 32.22 11,970 +1.02(+3.27%)
Oct 07, 2009 31.10 31.47 31.10 31.20 2,275 +0.21(+0.68%)
Oct 06, 2009 31.03 31.15 30.61 30.99 33,893 +0.24(+0.78%)
Oct 05, 2009 30.00 30.75 30.00 30.75 2,179 -0.43(-1.38%)
Oct 02, 2009 30.89 31.30 30.89 31.18 2,842 -0.32(-1.02%)
Oct 01, 2009 32.35 32.35 31.50 31.50 5,418 -0.80(-2.48%)
Sep 30, 2009 32.35 32.70 32.15 32.30 3,297 -0.85(-2.56%)
Sep 29, 2009 33.05 33.45 33.01 33.15 3,513 +0.00(+0.00%)
Sep 28, 2009 33.25 33.50 33.15 33.15 1,486 -0.55(-1.63%)
Sep 25, 2009 33.70 34.20 33.70 33.70 2,822 -1.00(-2.88%)
Sep 24, 2009 35.08 35.08 34.55 34.70 4,701 -0.23(-0.66%)
Sep 23, 2009 35.18 35.39 34.81 34.93 11,103 -0.25(-0.71%)
Sep 22, 2009 35.00 35.50 35.00 35.18 2,838 +0.43(+1.24%)
Sep 21, 2009 34.35 35.15 34.35 34.75 3,115 -0.55(-1.56%)
Sep 18, 2009 35.25 35.45 35.00 35.30 3,028 +0.70(+2.02%)
Sep 17, 2009 34.01 34.60 34.01 34.60 2,660 +0.40(+1.17%)
Sep 16, 2009 34.00 34.20 34.00 34.20 515 +0.55(+1.63%)
Sep 15, 2009 33.25 33.65 33.25 33.65 2,638 +0.45(+1.36%)
Sep 14, 2009 33.00 33.75 33.00 33.20 1,955 -1.35(-3.91%)
Sep 11, 2009 34.20 34.60 34.15 34.55 1,767 +0.35(+1.02%)
Sep 10, 2009 34.05 34.30 33.91 34.20 3,480 +1.75(+5.39%)
Sep 09, 2009 32.35 32.55 32.26 32.45 5,402 +0.03(+0.09%)
Sep 08, 2009 32.70 32.70 32.42 32.42 1,820 -0.23(-0.70%)
Sep 04, 2009 32.45 32.65 32.45 32.65 4,059 +0.05(+0.15%)
Sep 03, 2009 33.00 33.00 32.50 32.60 2,514 -0.21(-0.64%)
Sep 02, 2009 32.65 32.85 32.65 32.81 4,160 -0.45(-1.35%)
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.