Fujitsu Ltd ADR (OP: FJTSY )

38.18 USD UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.44 13.47 13.43 13.44 28,600 -0.13(-0.96%)
May 30, 2019 13.56 13.59 13.55 13.57 8,526 +0.01(+0.07%)
May 29, 2019 13.62 13.64 13.53 13.56 15,497 -0.28(-2.02%)
May 28, 2019 14.02 14.02 13.83 13.84 84,849 +0.24(+1.80%)
May 24, 2019 13.54 13.62 13.54 13.60 11,100 +0.20(+1.49%)
May 23, 2019 13.46 13.46 13.25 13.39 7,829 -0.35(-2.51%)
May 22, 2019 13.68 13.75 13.68 13.74 9,481 -0.12(-0.87%)
May 21, 2019 13.79 13.95 13.78 13.86 19,513 +0.39(+2.90%)
May 20, 2019 13.48 13.57 13.47 13.47 6,711 -0.04(-0.30%)
May 17, 2019 13.45 13.51 13.44 13.51 16,100 -0.01(-0.04%)
May 16, 2019 13.42 13.56 13.42 13.52 13,693 -0.04(-0.26%)
May 15, 2019 13.30 13.56 13.30 13.55 23,338 +0.25(+1.88%)
May 14, 2019 13.42 13.42 13.23 13.30 28,611 +0.27(+2.07%)
May 13, 2019 13.22 13.22 13.02 13.03 13,419 -0.18(-1.36%)
May 10, 2019 13.25 13.30 13.12 13.21 20,700 +0.13(+0.99%)
May 09, 2019 12.86 13.11 12.86 13.08 7,642 -0.21(-1.58%)
May 08, 2019 13.21 13.29 13.21 13.29 55,282 +0.09(+0.72%)
May 07, 2019 13.33 13.33 13.17 13.20 51,940 -0.80(-5.73%)
May 06, 2019 14.00 14.00 13.96 14.00 9,546 -0.03(-0.24%)
May 03, 2019 14.03 14.03 14.03 14.03 14,000 +0.00(+0.00%)
May 02, 2019 14.00 14.03 13.97 14.03 25,492 +0.04(+0.29%)
May 01, 2019 14.01 14.05 13.90 13.99 8,045 -0.33(-2.34%)
Apr 30, 2019 14.21 14.40 14.05 14.32 4,639 -0.14(-0.93%)
Apr 29, 2019 14.66 14.66 14.41 14.46 3,109 +0.19(+1.30%)
Apr 26, 2019 14.80 14.80 13.82 14.28 10,400 -0.04(-0.24%)
Apr 25, 2019 14.03 14.32 14.03 14.31 22,918 +0.13(+0.92%)
Apr 24, 2019 14.20 14.21 14.13 14.18 16,143 -0.18(-1.25%)
Apr 23, 2019 14.29 14.36 14.29 14.36 26,119 +0.12(+0.81%)
Apr 22, 2019 14.22 14.27 14.21 14.24 22,093 -0.12(-0.87%)
Apr 18, 2019 14.40 14.44 14.36 14.37 17,900 -0.15(-1.03%)
Apr 17, 2019 14.53 14.55 14.52 14.52 8,427 +0.02(+0.14%)
Apr 16, 2019 14.48 14.52 14.45 14.50 9,129 +0.06(+0.42%)
Apr 15, 2019 14.36 14.44 14.32 14.44 3,907 +0.14(+0.98%)
Apr 12, 2019 14.36 14.36 14.30 14.30 3,100 +0.04(+0.25%)
Apr 11, 2019 14.26 14.27 14.23 14.27 3,584 +0.03(+0.18%)
Apr 10, 2019 14.30 14.30 14.22 14.24 6,434 +0.18(+1.24%)
Apr 09, 2019 14.08 14.11 14.06 14.06 16,128 +0.14(+1.01%)
Apr 08, 2019 13.93 13.95 13.91 13.93 5,613 -0.12(-0.85%)
Apr 05, 2019 13.95 14.05 13.95 14.04 11,700 -0.03(-0.18%)
Apr 04, 2019 14.23 14.23 14.00 14.07 106,265 -0.31(-2.19%)
Apr 03, 2019 14.46 14.46 14.37 14.38 7,615 -0.02(-0.14%)
Apr 02, 2019 14.41 14.44 14.36 14.40 12,282 -0.08(-0.52%)
Apr 01, 2019 14.42 14.50 14.41 14.48 8,246 +0.05(+0.38%)
Mar 29, 2019 14.43 14.46 14.40 14.43 3,600 +0.02(+0.10%)
Mar 28, 2019 14.40 14.45 14.34 14.41 42,610 +0.22(+1.55%)
Mar 27, 2019 14.77 14.77 14.03 14.19 12,419 -0.15(-1.01%)
Mar 26, 2019 14.41 14.41 14.30 14.34 20,947 +0.10(+0.67%)
Mar 25, 2019 14.17 14.26 14.17 14.24 7,097 +0.27(+1.93%)
Mar 22, 2019 14.11 14.13 13.97 13.97 3,900 -0.16(-1.12%)
Mar 21, 2019 14.06 14.13 14.06 14.13 11,854 +0.10(+0.70%)
Mar 20, 2019 13.95 14.10 13.95 14.03 5,981 +0.13(+0.94%)
Mar 19, 2019 13.90 13.99 13.84 13.90 7,036 +0.25(+1.83%)
Mar 18, 2019 13.44 13.70 13.44 13.65 2,411 +0.10(+0.74%)
Mar 15, 2019 13.58 13.58 13.51 13.55 7,500 +0.07(+0.52%)
Mar 14, 2019 13.48 13.48 13.48 13.48 452 -0.22(-1.61%)
Mar 13, 2019 13.75 13.79 13.70 13.70 1,614 -0.04(-0.25%)
Mar 12, 2019 13.99 13.99 13.73 13.73 25,842 -0.04(-0.29%)
Mar 11, 2019 13.88 13.88 13.64 13.78 8,439 +0.27(+1.96%)
Mar 08, 2019 13.22 13.72 13.22 13.51 4,000 +0.10(+0.75%)
Mar 07, 2019 13.38 13.42 13.38 13.41 2,294 -0.34(-2.47%)
Mar 06, 2019 13.78 13.78 13.70 13.75 6,883 +0.05(+0.40%)
Mar 05, 2019 13.72 13.73 13.66 13.70 13,539 -0.09(-0.69%)
Mar 04, 2019 13.82 13.85 13.75 13.79 8,276 +0.05(+0.40%)
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.