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 (%)
Nov 30, 2018 12.43 12.43 12.08 12.25 6,000 -0.05(-0.41%)
Nov 29, 2018 12.30 12.47 12.14 12.30 28,788 +0.09(+0.74%)
Nov 28, 2018 11.96 12.32 11.96 12.21 12,076 -0.14(-1.13%)
Nov 27, 2018 12.36 12.39 12.23 12.35 46,830 +0.21(+1.77%)
Nov 26, 2018 12.04 12.40 12.04 12.13 6,822 -0.34(-2.69%)
Nov 23, 2018 12.01 12.47 12.01 12.47 1,700 +0.35(+2.89%)
Nov 21, 2018 12.12 12.12 12.12 0 +0.16(+1.34%)
Nov 20, 2018 11.96 12.23 11.96 11.96 3,655 -0.36(-2.92%)
Nov 19, 2018 12.27 12.36 12.27 12.32 1,631 +0.17(+1.40%)
Nov 16, 2018 12.15 12.40 12.15 12.15 1,300 +0.05(+0.41%)
Nov 15, 2018 12.23 12.23 12.10 12.10 182,995 +0.00(+0.00%)
Nov 14, 2018 11.95 12.24 11.95 12.10 6,440 +0.05(+0.41%)
Nov 13, 2018 11.95 12.05 11.95 12.05 13,040 -0.21(-1.75%)
Nov 12, 2018 12.12 12.42 12.12 12.27 1,836 -0.05(-0.45%)
Nov 09, 2018 12.45 12.45 12.20 12.32 8,900 -0.06(-0.52%)
Nov 08, 2018 12.53 12.53 12.24 12.38 1,009 -0.04(-0.28%)
Nov 07, 2018 12.30 12.49 12.18 12.42 4,204 +0.06(+0.49%)
Nov 06, 2018 12.13 12.41 12.13 12.36 2,238 +0.22(+1.81%)
Nov 05, 2018 12.12 12.29 11.96 12.14 1,427 +0.11(+0.91%)
Nov 02, 2018 12.10 12.32 12.03 12.03 5,200 -0.13(-1.07%)
Nov 01, 2018 11.96 12.16 11.96 12.16 3,300 +0.07(+0.62%)
Oct 31, 2018 11.95 12.15 11.95 12.09 2,459 +0.23(+1.90%)
Oct 30, 2018 11.67 11.95 11.67 11.86 4,841 +0.09(+0.81%)
Oct 29, 2018 11.68 12.05 11.68 11.77 4,869 -0.65(-5.27%)
Oct 26, 2018 12.66 12.66 12.37 12.42 3,900 -0.43(-3.35%)
Oct 25, 2018 12.94 12.94 12.85 12.85 2,139 -0.37(-2.80%)
Oct 24, 2018 12.87 13.22 12.87 13.22 1,701 +0.19(+1.46%)
Oct 23, 2018 12.89 13.03 12.76 13.03 2,496 +0.02(+0.15%)
Oct 22, 2018 13.30 13.62 12.99 13.01 1,190 -0.14(-1.09%)
Oct 19, 2018 13.18 13.21 13.15 13.15 8,400 +0.27(+2.13%)
Oct 18, 2018 12.94 13.00 12.84 12.88 61,929 -0.20(-1.55%)
Oct 17, 2018 13.05 13.29 13.05 13.08 3,231 -0.16(-1.18%)
Oct 16, 2018 12.88 13.27 12.88 13.24 19,996 +0.19(+1.46%)
Oct 15, 2018 13.05 13.05 13.05 13.05 331 +0.01(+0.08%)
Oct 12, 2018 13.25 13.25 12.80 13.04 8,700 +0.14(+1.09%)
Oct 11, 2018 13.00 13.05 12.72 12.90 2,756 -0.61(-4.54%)
Oct 10, 2018 13.23 13.64 13.23 13.51 2,140 +0.21(+1.61%)
Oct 09, 2018 13.30 13.30 13.30 13.30 1,692 -0.09(-0.67%)
Oct 08, 2018 13.25 13.48 13.25 13.39 11,211 -0.12(-0.89%)
Oct 05, 2018 13.23 13.58 13.23 13.51 3,400 -0.45(-3.22%)
Oct 04, 2018 13.65 13.96 13.45 13.96 2,979 -23.03(-62.26%)
Oct 03, 2018 36.99 36.99 36.99 36.99 786 +0.09(+0.24%)
Oct 02, 2018 36.91 36.91 36.90 36.90 733 +1.53(+4.33%)
Oct 01, 2018 35.14 35.57 35.14 35.37 3,230 -0.21(-0.58%)
Sep 28, 2018 38.69 39.68 35.38 35.58 3,200 -0.76(-2.11%)
Sep 27, 2018 37.00 40.50 36.01 36.34 4,349 -1.66(-4.37%)
Sep 26, 2018 36.41 44.00 36.41 38.00 3,227 +1.59(+4.37%)
Sep 25, 2018 36.60 36.60 36.41 36.41 1,235 +0.78(+2.17%)
Sep 24, 2018 35.63 35.74 35.63 35.63 936 -0.19(-0.53%)
Sep 21, 2018 35.83 35.83 35.83 35.83 600 -0.71(-1.96%)
Sep 20, 2018 36.66 36.66 36.54 36.54 1,068 +0.04(+0.11%)
Sep 19, 2018 36.24 36.55 36.23 36.50 1,789 +0.41(+1.14%)
Sep 18, 2018 36.15 36.15 36.09 36.09 1,724 +0.24(+0.67%)
Sep 17, 2018 35.90 35.90 35.72 35.85 3,504 +0.23(+0.65%)
Sep 14, 2018 35.62 35.85 35.62 35.62 1,000 -0.12(-0.35%)
Sep 13, 2018 36.06 36.06 35.74 35.74 688 +0.47(+1.33%)
Sep 12, 2018 35.25 35.48 35.25 35.28 2,869 -0.53(-1.49%)
Sep 11, 2018 35.81 35.81 35.81 35.81 841 +0.08(+0.22%)
Sep 10, 2018 35.73 35.73 35.73 35.73 522 -0.26(-0.74%)
Sep 07, 2018 36.10 36.10 35.99 35.99 2,000 +0.59(+1.68%)
Sep 06, 2018 35.59 35.59 35.37 35.40 1,587 -0.29(-0.81%)
Sep 05, 2018 35.53 35.76 35.53 35.69 1,551 -0.71(-1.95%)
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.