Fujitsu Ltd ADR (OP: FJTSY )

36.74 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 27.25 27.25 27.25 27.25 0 +0.25(+0.93%)
Aug 29, 2002 27.00 27.00 27.00 27.00 0 -1.00(-3.57%)
Aug 28, 2002 28.00 28.00 28.00 28.00 0 +0.25(+0.90%)
Aug 27, 2002 27.75 27.75 27.75 27.75 0 +0.05(+0.18%)
Aug 26, 2002 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Aug 23, 2002 27.70 27.70 27.70 27.70 0 +0.54(+1.99%)
Aug 22, 2002 27.16 27.16 27.16 27.16 0 +1.91(+7.56%)
Aug 21, 2002 25.25 25.25 25.25 25.25 0 +0.10(+0.40%)
Aug 20, 2002 25.15 25.15 25.15 25.15 0 -0.10(-0.40%)
Aug 16, 2002 25.25 25.25 25.25 25.25 0 -0.50(-1.94%)
Aug 15, 2002 25.75 25.75 25.75 25.75 0 +0.45(+1.78%)
Aug 14, 2002 25.30 25.30 25.30 25.30 0 +0.15(+0.60%)
Aug 13, 2002 25.15 25.15 25.15 25.15 0 -0.35(-1.37%)
Aug 12, 2002 25.50 25.50 25.50 25.50 0 -2.50(-8.93%)
Aug 07, 2002 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 06, 2002 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 05, 2002 28.00 28.00 28.00 28.00 0 -7.00(-20.00%)
Aug 02, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Aug 01, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
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%)
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.