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 (%)
Aug 31, 2009 33.25 33.90 33.25 33.40 30,696 -0.35(-1.04%)
Aug 28, 2009 33.30 34.05 33.30 33.75 79,492 -0.25(-0.74%)
Aug 27, 2009 33.60 34.15 33.60 34.00 82,552 -0.65(-1.88%)
Aug 26, 2009 34.25 34.75 34.25 34.65 30,649 +0.08(+0.23%)
Aug 25, 2009 34.60 34.70 34.44 34.57 2,958 +0.33(+0.96%)
Aug 24, 2009 34.20 34.40 34.20 34.24 8,266 +0.88(+2.64%)
Aug 21, 2009 33.75 33.90 33.35 33.36 3,638 +0.61(+1.86%)
Aug 20, 2009 32.55 32.95 32.55 32.75 2,683 +0.34(+1.05%)
Aug 19, 2009 32.20 32.41 32.20 32.41 1,847 -0.14(-0.43%)
Aug 18, 2009 32.45 32.70 32.45 32.55 2,330 +0.38(+1.18%)
Aug 17, 2009 32.25 32.49 32.00 32.17 26,066 -0.87(-2.63%)
Aug 14, 2009 32.80 33.35 32.80 33.04 48,447 +0.24(+0.73%)
Aug 13, 2009 32.70 32.80 32.67 32.80 1,093 +0.30(+0.92%)
Aug 12, 2009 32.21 32.63 32.21 32.50 870 +0.30(+0.93%)
Aug 11, 2009 32.20 32.35 32.20 32.20 6,625 -0.82(-2.48%)
Aug 10, 2009 32.50 33.02 32.50 33.02 1,591 -0.34(-1.02%)
Aug 07, 2009 33.31 33.50 33.10 33.36 25,843 +0.86(+2.65%)
Aug 06, 2009 32.60 32.74 32.36 32.50 3,140 +0.88(+2.78%)
Aug 05, 2009 31.45 31.65 31.45 31.62 6,589 -0.47(-1.46%)
Aug 04, 2009 32.10 32.10 32.09 32.09 1,137 -0.76(-2.31%)
Aug 03, 2009 32.12 32.85 32.12 32.85 8,449 +0.20(+0.61%)
Jul 31, 2009 32.40 32.85 32.25 32.65 4,712 +1.30(+4.15%)
Jul 30, 2009 30.87 31.95 30.87 31.35 8,278 +1.06(+3.50%)
Jul 29, 2009 30.20 30.69 30.20 30.29 13,008 +0.30(+1.00%)
Jul 28, 2009 29.90 30.20 29.90 29.99 3,992 +0.14(+0.47%)
Jul 27, 2009 29.85 29.85 29.85 29.85 3,219 -0.01(-0.03%)
Jul 24, 2009 29.70 30.05 29.70 29.86 4,385 +0.86(+2.97%)
Jul 23, 2009 29.00 29.16 29.00 29.00 4,333 +0.90(+3.20%)
Jul 22, 2009 27.90 28.27 27.90 28.10 6,328 +1.20(+4.46%)
Jul 21, 2009 26.65 27.05 26.65 26.90 1,646 +0.79(+3.03%)
Jul 20, 2009 26.06 26.20 25.93 26.11 7,182 +0.30(+1.16%)
Jul 17, 2009 25.66 26.10 25.66 25.81 7,575 -0.52(-1.97%)
Jul 16, 2009 26.21 26.50 26.21 26.33 3,475 +0.03(+0.11%)
Jul 15, 2009 26.20 26.40 26.20 26.30 2,702 +0.04(+0.15%)
Jul 14, 2009 26.40 26.40 26.26 26.26 1,701 +0.00(+0.00%)
Jul 13, 2009 25.60 26.26 25.60 26.26 4,249 -0.36(-1.35%)
Jul 10, 2009 26.45 26.65 26.45 26.62 2,336 -0.13(-0.49%)
Jul 09, 2009 26.45 26.85 26.45 26.75 2,380 -0.19(-0.71%)
Jul 08, 2009 26.50 27.15 26.50 26.94 12,133 +0.14(+0.52%)
Jul 07, 2009 26.90 26.90 26.75 26.80 1,758 -0.16(-0.59%)
Jul 06, 2009 26.96 27.35 26.96 26.96 832 -0.42(-1.53%)
Jul 02, 2009 27.40 27.70 27.26 27.38 6,161 +0.23(+0.85%)
Jul 01, 2009 27.26 27.51 27.15 27.15 1,121 +0.19(+0.70%)
Jun 30, 2009 26.75 27.11 26.75 26.96 25,096 +0.01(+0.04%)
Jun 29, 2009 26.50 26.95 26.50 26.95 1,119 -0.30(-1.10%)
Jun 26, 2009 27.05 27.50 27.05 27.25 1,874 +0.59(+2.21%)
Jun 25, 2009 26.40 26.80 26.40 26.66 22,656 +1.06(+4.14%)
Jun 24, 2009 25.75 25.85 25.45 25.60 12,082 +0.10(+0.39%)
Jun 23, 2009 25.12 25.55 25.12 25.50 3,454 -0.75(-2.86%)
Jun 22, 2009 26.70 26.70 25.75 26.25 1,999 +0.04(+0.15%)
Jun 19, 2009 25.86 26.50 25.86 26.21 2,776 +0.01(+0.04%)
Jun 18, 2009 26.07 26.40 26.07 26.20 2,146 -0.35(-1.32%)
Jun 17, 2009 26.45 26.74 26.25 26.55 4,010 +0.64(+2.47%)
Jun 16, 2009 26.00 26.11 25.90 25.91 2,979 +0.00(+0.00%)
Jun 15, 2009 26.15 26.39 25.90 25.91 3,513 -1.13(-4.18%)
Jun 12, 2009 27.08 27.14 26.75 27.04 2,183 +0.03(+0.11%)
Jun 11, 2009 26.47 27.09 26.47 27.01 6,107 +1.12(+4.33%)
Jun 10, 2009 25.91 26.10 25.72 25.89 4,628 +0.38(+1.49%)
Jun 09, 2009 25.45 25.86 25.40 25.51 3,505 -0.29(-1.12%)
Jun 08, 2009 25.35 25.80 25.24 25.80 3,763 +0.80(+3.20%)
Jun 05, 2009 25.16 25.45 25.00 25.00 1,822 -1.20(-4.58%)
Jun 04, 2009 25.75 26.25 25.75 26.20 5,566 +0.90(+3.56%)
Jun 03, 2009 25.45 25.72 25.29 25.30 4,129 -1.35(-5.07%)
Jun 02, 2009 26.40 26.65 26.17 26.65 4,294 +0.55(+2.11%)
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.