Fujitsu Ltd ADR (OP: FJTSY )

38.18 USD +0.47 (+1.24%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.75 21.90 21.25 21.60 8,118 -0.30(-1.37%)
Apr 29, 2009 21.70 22.00 21.66 21.90 2,857 +0.25(+1.15%)
Apr 28, 2009 21.55 21.65 21.35 21.65 14,561 -0.30(-1.37%)
Apr 27, 2009 21.50 22.20 21.50 21.95 9,036 +0.68(+3.20%)
Apr 24, 2009 21.11 21.75 21.11 21.27 3,748 -0.16(-0.75%)
Apr 23, 2009 21.40 21.45 21.40 21.43 1,798 +0.07(+0.33%)
Apr 22, 2009 21.20 21.75 21.20 21.36 6,714 +0.53(+2.54%)
Apr 21, 2009 20.45 21.09 20.45 20.83 12,015 +0.03(+0.14%)
Apr 20, 2009 20.90 20.90 20.55 20.80 2,026 -0.55(-2.58%)
Apr 17, 2009 20.85 21.35 20.85 21.35 4,647 +0.65(+3.14%)
Apr 16, 2009 20.05 20.75 20.05 20.70 6,474 -0.45(-2.13%)
Apr 15, 2009 20.65 21.15 20.65 21.15 7,975 -0.31(-1.44%)
Apr 14, 2009 21.40 21.70 21.38 21.46 5,062 -0.25(-1.15%)
Apr 13, 2009 21.50 22.00 21.50 21.71 5,609 +0.04(+0.18%)
Apr 09, 2009 21.30 21.67 21.01 21.67 9,399 +1.32(+6.49%)
Apr 08, 2009 20.01 20.41 20.01 20.35 10,292 +0.19(+0.94%)
Apr 07, 2009 20.25 20.50 20.11 20.16 3,507 -0.74(-3.54%)
Apr 06, 2009 20.65 20.90 20.45 20.90 7,551 +0.24(+1.16%)
Apr 03, 2009 20.50 20.72 20.20 20.66 14,838 +0.64(+3.20%)
Apr 02, 2009 19.46 20.20 19.46 20.02 9,675 +1.22(+6.49%)
Apr 01, 2009 18.60 19.10 18.60 18.80 11,223 -0.15(-0.79%)
Mar 31, 2009 18.53 19.18 18.53 18.95 15,162 +0.65(+3.55%)
Mar 30, 2009 18.55 18.99 18.25 18.30 8,802 -0.97(-5.03%)
Mar 26, 2009 19.30 19.50 19.08 19.27 7,003 +1.20(+6.64%)
Mar 25, 2009 18.02 18.90 18.00 18.07 11,264 -0.53(-2.85%)
Mar 24, 2009 18.50 18.95 18.10 18.60 41,777 -0.05(-0.27%)
Mar 23, 2009 18.55 18.90 18.45 18.65 6,973 +0.83(+4.66%)
Mar 20, 2009 17.90 18.30 17.80 17.82 5,779 -0.68(-3.68%)
Mar 19, 2009 18.50 18.75 18.35 18.50 19,463 -1.50(-7.50%)
Mar 18, 2009 18.71 20.00 18.55 20.00 55,930 +1.23(+6.55%)
Mar 17, 2009 18.55 18.80 18.40 18.77 71,884 +0.39(+2.12%)
Mar 16, 2009 17.85 18.80 17.85 18.38 50,445 +0.28(+1.55%)
Mar 13, 2009 17.50 18.10 17.50 18.10 49,755 +0.59(+3.37%)
Mar 12, 2009 16.92 17.79 16.92 17.51 44,908 -0.49(-2.72%)
Mar 11, 2009 18.10 18.25 17.80 18.00 28,878 +1.21(+7.21%)
Mar 10, 2009 16.15 16.95 16.15 16.79 13,748 -0.05(-0.30%)
Mar 09, 2009 16.75 17.23 16.75 16.84 13,797 +0.09(+0.54%)
Mar 06, 2009 16.90 17.09 16.51 16.75 19,314 -0.25(-1.47%)
Mar 05, 2009 17.00 17.38 16.69 17.00 14,210 +0.47(+2.84%)
Mar 04, 2009 16.20 16.95 16.20 16.53 11,833 +0.63(+3.96%)
Mar 02, 2009 16.00 16.20 15.85 15.90 16,797 -0.85(-5.07%)
Feb 27, 2009 16.71 17.10 16.64 16.75 9,072 -0.05(-0.30%)
Feb 26, 2009 16.99 17.23 16.75 16.80 29,575 -0.35(-2.04%)
Feb 25, 2009 17.25 17.43 16.94 17.15 11,776 +0.00(+0.00%)
Feb 24, 2009 16.90 17.40 16.84 17.15 24,064 -0.25(-1.44%)
Feb 23, 2009 17.77 17.90 17.31 17.40 19,293 -0.73(-4.03%)
Feb 20, 2009 18.00 18.60 17.90 18.13 21,297 -0.21(-1.15%)
Feb 19, 2009 18.38 18.63 18.15 18.34 16,090 -0.52(-2.76%)
Feb 18, 2009 19.00 19.12 18.85 18.86 16,051 -0.43(-2.23%)
Feb 17, 2009 19.19 19.40 19.00 19.29 9,887 +0.07(+0.36%)
Feb 13, 2009 19.20 19.55 19.20 19.22 22,283 -0.43(-2.19%)
Feb 12, 2009 19.35 19.66 19.15 19.65 13,621 -0.65(-3.20%)
Feb 11, 2009 20.14 20.30 19.90 20.30 9,295 +0.05(+0.25%)
Feb 10, 2009 20.35 20.70 20.00 20.25 13,721 -0.35(-1.70%)
Feb 09, 2009 20.45 20.90 20.00 20.60 13,394 -1.20(-5.50%)
Feb 06, 2009 21.05 21.95 21.05 21.80 4,911 +0.40(+1.87%)
Feb 05, 2009 21.00 21.75 21.00 21.40 7,460 -0.55(-2.51%)
Feb 04, 2009 21.95 22.50 21.95 21.95 5,962 +0.01(+0.05%)
Feb 03, 2009 21.40 21.95 21.40 21.94 11,329 +0.30(+1.39%)
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.