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 (%)
May 30, 2014 34.09 34.09 34.00 34.01 1,803 -0.33(-0.97%)
May 29, 2014 34.34 34.34 34.34 34.34 541 +0.19(+0.56%)
May 28, 2014 34.15 34.15 34.15 34.15 204 +0.29(+0.86%)
May 27, 2014 33.96 33.96 33.64 33.86 594 +0.63(+1.90%)
May 23, 2014 33.23 33.23 33.23 0 +0.66(+2.03%)
May 21, 2014 32.57 32.57 32.57 32.57 0 +0.78(+2.45%)
May 20, 2014 32.10 32.10 31.79 31.79 419 -0.28(-0.87%)
May 16, 2014 32.07 32.07 32.07 32.07 114 +0.10(+0.31%)
May 15, 2014 31.98 31.98 31.97 31.97 323 -0.10(-0.31%)
May 14, 2014 32.23 32.23 32.07 32.07 360 +0.15(+0.47%)
May 12, 2014 31.92 31.92 31.92 0 -0.12(-0.37%)
May 07, 2014 32.04 32.04 32.04 78 +0.13(+0.41%)
May 06, 2014 31.95 31.95 31.91 31.91 501 -0.07(-0.22%)
May 05, 2014 31.98 31.98 31.98 31.98 392 -0.07(-0.22%)
May 02, 2014 32.01 32.05 32.01 32.05 228 +1.09(+3.52%)
May 01, 2014 30.93 30.96 30.93 30.96 1,401 +1.19(+4.00%)
Apr 30, 2014 29.49 29.77 29.43 29.77 2,700 +0.32(+1.09%)
Apr 29, 2014 29.35 29.45 29.35 29.45 585 -0.09(-0.30%)
Apr 25, 2014 29.54 29.54 29.54 29.54 41 -0.40(-1.35%)
Apr 24, 2014 29.94 29.94 29.94 29.94 339 -0.07(-0.23%)
Apr 23, 2014 30.01 30.01 30.01 30.01 319 +0.09(+0.31%)
Apr 21, 2014 29.92 29.92 29.92 121 +0.94(+3.24%)
Apr 15, 2014 28.98 28.98 28.98 0 +0.00(+0.00%)
Apr 14, 2014 28.86 28.98 28.86 28.98 727 +0.30(+1.05%)
Apr 11, 2014 28.68 28.68 28.68 28.68 0 -0.17(-0.59%)
Apr 10, 2014 29.09 29.09 28.85 28.85 1,349 -0.34(-1.16%)
Apr 09, 2014 28.84 29.19 28.83 29.19 1,682 +0.51(+1.78%)
Apr 08, 2014 28.87 28.87 28.56 28.68 1,306 -0.64(-2.18%)
Apr 07, 2014 29.32 29.32 29.32 29.32 228 -0.02(-0.07%)
Apr 04, 2014 29.63 29.63 29.34 29.34 0 -0.62(-2.07%)
Apr 03, 2014 30.11 30.35 29.94 29.96 21,825 -0.11(-0.35%)
Apr 02, 2014 30.07 30.07 30.07 30.07 1,148 -0.33(-1.10%)
Apr 01, 2014 30.40 30.40 30.40 30.40 286 +0.08(+0.26%)
Mar 28, 2014 30.32 30.32 30.32 30.32 22 +1.58(+5.50%)
Mar 26, 2014 28.74 28.74 28.74 17 +0.93(+3.34%)
Mar 25, 2014 27.90 27.90 27.80 27.81 4,036 -0.10(-0.36%)
Mar 24, 2014 28.09 28.09 27.85 27.91 1,622 -0.86(-2.99%)
Mar 21, 2014 28.59 28.77 28.44 28.77 0 +0.34(+1.19%)
Mar 20, 2014 28.07 28.45 28.07 28.43 1,797 -0.55(-1.90%)
Mar 19, 2014 29.06 29.06 28.98 28.98 285 -0.41(-1.40%)
Mar 18, 2014 29.21 29.39 29.21 29.39 626 +0.66(+2.30%)
Mar 17, 2014 28.62 28.73 28.61 28.73 1,049 +0.05(+0.17%)
Mar 14, 2014 28.68 28.68 28.68 28.68 0 -0.76(-2.58%)
Mar 13, 2014 29.49 29.49 29.44 29.44 736 +0.06(+0.20%)
Mar 12, 2014 29.38 29.38 29.38 29.38 895 -0.18(-0.61%)
Mar 11, 2014 29.57 29.61 29.50 29.56 14,611 -0.72(-2.38%)
Mar 10, 2014 30.28 30.28 30.28 30.28 426 -0.55(-1.78%)
Mar 07, 2014 30.83 30.83 30.83 30.83 0 -0.35(-1.12%)
Mar 06, 2014 31.21 31.25 31.16 31.18 5,271 +0.25(+0.81%)
Mar 05, 2014 30.93 30.93 30.93 30.93 450 +0.13(+0.42%)
Mar 04, 2014 30.33 30.80 30.31 30.80 22,298 +0.78(+2.60%)
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.