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 28, 2021 32.70 32.78 32.53 32.53 13,764 -0.22(-0.67%)
May 27, 2021 33.07 33.07 32.68 32.75 74,705 -0.86(-2.56%)
May 26, 2021 33.68 33.68 33.61 33.61 48,894 +0.07(+0.21%)
May 25, 2021 33.22 33.76 33.22 33.54 37,511 +0.20(+0.60%)
May 24, 2021 32.32 33.45 32.32 33.34 41,971 +0.14(+0.42%)
May 21, 2021 33.00 33.49 32.97 33.20 75,639 +0.54(+1.65%)
May 20, 2021 32.91 32.91 32.36 32.66 17,988 +0.96(+3.03%)
May 19, 2021 31.40 32.33 31.40 31.70 16,771 +0.30(+0.96%)
May 18, 2021 32.04 32.04 31.17 31.40 116,893 +0.69(+2.25%)
May 17, 2021 30.53 31.15 30.53 30.71 56,327 +0.00(+0.00%)
May 14, 2021 31.60 31.60 30.44 30.71 20,815 +0.97(+3.26%)
May 13, 2021 29.40 29.74 29.13 29.74 59,323 +0.30(+1.02%)
May 12, 2021 29.04 30.15 29.04 29.44 36,054 -1.44(-4.66%)
May 11, 2021 30.71 30.96 30.50 30.88 68,627 -0.08(-0.26%)
May 10, 2021 30.92 31.12 30.74 30.96 26,511 +0.02(+0.06%)
May 07, 2021 30.95 30.97 30.70 30.94 14,022 -0.70(-2.21%)
May 06, 2021 31.44 31.64 31.35 31.64 100,907 -0.44(-1.36%)
May 05, 2021 32.09 32.10 31.91 32.08 27,530 +0.26(+0.81%)
May 04, 2021 32.02 32.40 31.47 31.82 27,506 -0.24(-0.76%)
May 03, 2021 31.83 32.11 31.83 32.06 30,850 +0.31(+0.98%)
Apr 30, 2021 31.88 32.20 31.71 31.75 27,200 +1.54(+5.08%)
Apr 29, 2021 30.95 30.95 29.90 30.22 30,334 -0.30(-0.98%)
Apr 28, 2021 30.11 31.01 30.11 30.52 49,633 +0.91(+3.07%)
Apr 27, 2021 30.36 30.36 28.82 29.61 67,691 -0.34(-1.14%)
Apr 26, 2021 30.25 30.81 29.95 29.95 274,901 -0.70(-2.28%)
Apr 23, 2021 30.58 30.74 30.25 30.65 70,100 +0.72(+2.41%)
Apr 22, 2021 29.59 30.10 29.59 29.93 43,702 +0.73(+2.50%)
Apr 21, 2021 28.62 29.24 28.62 29.20 63,976 -0.55(-1.85%)
Apr 20, 2021 28.73 30.28 28.73 29.75 30,890 -0.63(-2.07%)
Apr 19, 2021 30.77 30.77 30.31 30.38 38,380 -0.02(-0.07%)
Apr 16, 2021 30.03 30.42 30.03 30.40 81,600 +0.47(+1.57%)
Apr 15, 2021 29.25 30.00 28.94 29.93 32,302 +0.08(+0.27%)
Apr 14, 2021 29.49 29.86 29.49 29.85 22,353 -0.35(-1.16%)
Apr 13, 2021 29.01 30.20 29.01 30.20 46,872 -0.27(-0.89%)
Apr 12, 2021 30.47 30.47 30.14 30.47 26,937 -0.11(-0.38%)
Apr 09, 2021 29.60 30.60 29.60 30.58 23,000 +0.02(+0.07%)
Apr 08, 2021 30.66 30.66 30.47 30.57 33,945 -0.03(-0.11%)
Apr 07, 2021 30.49 30.60 30.45 30.60 19,975 +0.52(+1.72%)
Apr 06, 2021 29.74 30.12 29.74 30.08 79,492 +0.17(+0.58%)
Apr 05, 2021 29.86 29.91 29.75 29.91 41,018 +0.59(+2.01%)
Apr 01, 2021 29.25 29.38 29.25 29.32 36,500 +0.12(+0.41%)
Mar 31, 2021 29.16 29.21 28.89 29.20 22,001 -0.05(-0.17%)
Mar 30, 2021 29.51 29.80 29.22 29.25 23,186 -0.95(-3.15%)
Mar 29, 2021 29.49 30.23 29.49 30.20 28,038 +0.28(+0.92%)
Mar 26, 2021 29.89 30.02 29.75 29.92 21,500 -0.03(-0.08%)
Mar 25, 2021 29.86 30.08 29.64 29.95 31,600 +0.13(+0.44%)
Mar 24, 2021 28.81 29.84 28.81 29.82 16,446 +0.02(+0.07%)
Mar 23, 2021 30.70 30.70 29.55 29.80 23,189 -0.23(-0.77%)
Mar 22, 2021 29.60 30.16 29.60 30.03 46,249 +0.73(+2.49%)
Mar 19, 2021 29.22 29.55 29.14 29.30 44,900 -0.73(-2.43%)
Mar 18, 2021 30.08 30.67 30.03 30.03 39,948 -0.04(-0.13%)
Mar 17, 2021 28.76 30.08 28.76 30.07 27,749 +0.40(+1.35%)
Mar 16, 2021 29.64 29.92 29.30 29.67 223,943 +0.03(+0.10%)
Mar 15, 2021 29.01 29.64 29.01 29.64 27,652 +0.13(+0.44%)
Mar 12, 2021 28.73 30.10 28.73 29.51 22,100 -0.18(-0.61%)
Mar 11, 2021 29.59 29.86 28.92 29.69 36,656 +0.79(+2.73%)
Mar 10, 2021 28.65 29.26 28.09 28.90 56,514 +0.81(+2.88%)
Mar 09, 2021 28.18 28.34 27.77 28.09 46,916 +0.65(+2.37%)
Mar 08, 2021 28.00 28.00 27.16 27.44 32,703 -0.78(-2.76%)
Mar 05, 2021 28.55 28.55 28.00 28.22 41,800 -0.17(-0.60%)
Mar 04, 2021 28.66 28.72 28.25 28.39 49,665 +0.00(+0.00%)
Mar 03, 2021 28.74 28.74 28.31 28.39 21,740 -0.94(-3.20%)
Mar 02, 2021 29.07 29.39 29.07 29.33 21,537 -0.05(-0.15%)
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.