Fujitsu Ltd ADR (OP: FJTSY )

34.02 USD -3.34 (-8.93%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 30, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 29, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 26, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 25, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 24, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 23, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 22, 2002 35.00 35.00 35.00 35.00 0 -0.10(-0.28%)
Jul 19, 2002 35.10 35.10 35.10 35.10 0 -0.20(-0.57%)
Jul 17, 2002 35.30 35.30 35.30 35.30 0 +0.10(+0.28%)
Jul 12, 2002 35.20 35.20 35.20 35.20 0 +0.45(+1.29%)
Jul 11, 2002 34.75 34.75 34.75 34.75 0 -1.10(-3.07%)
Jul 10, 2002 35.85 35.85 35.85 35.85 0 +1.45(+4.22%)
Jul 09, 2002 34.40 34.40 34.40 34.40 0 +0.00(+0.00%)
Jul 08, 2002 34.40 34.40 34.40 34.40 0 +0.00(+0.00%)
Jul 05, 2002 33.55 35.30 34.40 34.40 4,700 +0.85(+2.53%)
Jul 04, 2002 33.55 34.50 33.40 33.55 13,100 -0.20(-0.59%)
Jul 03, 2002 33.75 33.75 33.75 33.75 0 -1.00(-2.88%)
Jul 02, 2002 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Jul 01, 2002 34.75 34.75 34.75 34.75 0 +0.30(+0.87%)
Jun 28, 2002 34.45 34.45 34.45 34.45 0 +0.45(+1.32%)
Jun 27, 2002 34.00 34.00 34.00 34.00 0 -0.25(-0.73%)
Jun 26, 2002 34.25 34.25 34.25 34.25 0 -0.55(-1.58%)
Jun 25, 2002 34.80 34.80 34.80 34.80 0 +0.94(+2.78%)
Jun 21, 2002 33.86 33.86 33.86 33.86 0 +0.36(+1.07%)
Jun 20, 2002 33.50 33.50 33.50 33.50 0 -1.30(-3.74%)
Jun 19, 2002 34.80 34.80 34.80 34.80 0 +0.05(+0.14%)
Jun 18, 2002 34.75 34.75 34.75 34.75 0 -0.05(-0.14%)
Jun 17, 2002 34.80 34.80 34.80 34.80 0 -0.20(-0.57%)
Jun 14, 2002 35.00 35.00 35.00 35.00 0 -0.40(-1.13%)
Jun 12, 2002 35.40 35.40 35.40 35.40 0 -1.10(-3.01%)
Jun 11, 2002 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Jun 10, 2002 36.50 36.50 36.50 36.50 0 +0.45(+1.25%)
Jun 07, 2002 36.05 36.05 36.05 36.05 0 +0.05(+0.14%)
Jun 06, 2002 36.00 36.00 36.00 36.00 0 +0.25(+0.70%)
Jun 05, 2002 35.75 35.75 35.75 35.75 0 -2.25(-5.92%)
May 31, 2002 38.00 38.00 38.00 38.00 0 +0.30(+0.80%)
May 28, 2002 37.70 37.70 37.70 37.70 0 +0.00(+0.00%)
May 27, 2002 37.70 38.70 37.70 37.70 5,200 -0.30(-0.79%)
May 24, 2002 38.00 38.00 38.00 38.00 0 +0.55(+1.47%)
May 23, 2002 37.45 37.45 37.45 37.45 0 +0.20(+0.54%)
May 22, 2002 37.25 37.25 37.25 37.25 0 -0.50(-1.32%)
May 21, 2002 37.75 37.75 37.75 37.75 0 -0.25(-0.66%)
May 20, 2002 38.00 38.00 38.00 38.00 0 +1.60(+4.40%)
May 17, 2002 36.40 36.40 36.40 36.40 0 +0.40(+1.11%)
May 16, 2002 36.00 36.00 36.00 36.00 0 +0.90(+2.56%)
May 15, 2002 35.10 35.10 35.10 35.10 0 -0.10(-0.28%)
May 14, 2002 35.20 35.20 35.20 35.20 0 -0.70(-1.95%)
May 13, 2002 35.90 35.90 35.90 35.90 0 +1.20(+3.46%)
May 10, 2002 34.70 34.70 34.70 34.70 0 +0.30(+0.87%)
May 09, 2002 34.40 34.40 34.40 34.40 0 +0.90(+2.69%)
May 08, 2002 33.50 33.50 33.50 33.50 0 -4.70(-12.30%)
May 07, 2002 38.20 38.20 38.20 38.20 0 -0.40(-1.04%)
May 06, 2002 38.60 38.60 38.60 38.60 0 -0.20(-0.52%)
May 03, 2002 38.80 38.80 38.80 38.80 0 -0.60(-1.52%)
May 02, 2002 39.40 39.40 39.40 39.40 0 -0.10(-0.25%)
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.