Fujitsu Ltd ADR (OP: FJTSY )

37.88 USD +0.66 (+1.77%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 13.77 13.77 13.68 13.73 12,500 +0.22(+1.67%)
Feb 28, 2019 13.55 13.56 13.48 13.51 8,889 -0.23(-1.67%)
Feb 27, 2019 13.76 13.77 13.73 13.74 77,530 -0.02(-0.15%)
Feb 26, 2019 13.74 13.81 13.73 13.76 20,962 +0.04(+0.29%)
Feb 25, 2019 13.71 13.72 13.65 13.72 13,570 +0.09(+0.66%)
Feb 22, 2019 13.60 13.67 13.60 13.63 9,500 +0.17(+1.26%)
Feb 21, 2019 13.50 13.50 13.46 13.46 8,028 -0.09(-0.66%)
Feb 20, 2019 13.55 13.58 13.51 13.55 18,078 -0.50(-3.56%)
Feb 19, 2019 14.01 14.05 14.00 14.05 4,067 -0.06(-0.45%)
Feb 15, 2019 14.01 14.15 14.01 14.11 16,400 +0.20(+1.43%)
Feb 14, 2019 13.84 13.95 13.84 13.91 6,779 +0.34(+2.50%)
Feb 13, 2019 13.65 13.65 13.57 13.57 9,951 -0.21(-1.52%)
Feb 12, 2019 13.77 13.79 13.77 13.79 2,104 +0.32(+2.38%)
Feb 11, 2019 13.54 13.54 13.46 13.46 14,265 -0.02(-0.11%)
Feb 08, 2019 13.45 13.52 13.45 13.48 1,900 -0.08(-0.63%)
Feb 07, 2019 13.62 13.68 13.56 13.56 14,567 -0.16(-1.13%)
Feb 06, 2019 13.77 13.77 13.69 13.72 4,199 -0.16(-1.19%)
Feb 05, 2019 13.88 13.89 13.88 13.88 1,466 +0.22(+1.65%)
Feb 04, 2019 13.86 13.86 13.43 13.66 6,521 +0.40(+3.02%)
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.