Fujitsu Ltd ADR (OP: FJTSY )

36.93 USD +0.04 (+0.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 22.00 22.00 22.00 22.00 0 +0.44(+2.04%)
Sep 27, 2002 21.56 21.56 21.56 21.56 0 +0.06(+0.28%)
Sep 26, 2002 21.50 21.50 21.50 21.50 0 +0.25(+1.18%)
Sep 25, 2002 21.25 21.25 21.25 21.25 0 -0.75(-3.41%)
Sep 24, 2002 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 23, 2002 22.00 22.00 22.00 22.00 0 -1.25(-5.38%)
Sep 20, 2002 23.25 23.25 23.25 23.25 0 -0.25(-1.06%)
Sep 19, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 18, 2002 23.50 23.50 23.50 23.50 0 +0.10(+0.43%)
Sep 17, 2002 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 16, 2002 23.40 23.40 23.40 23.40 0 -1.60(-6.40%)
Sep 13, 2002 25.00 25.00 25.00 25.00 0 +0.10(+0.40%)
Sep 12, 2002 24.90 24.90 24.90 24.90 0 -1.50(-5.68%)
Sep 11, 2002 26.40 26.40 26.40 26.40 0 +0.30(+1.15%)
Sep 10, 2002 26.10 26.10 26.10 26.10 0 -0.15(-0.57%)
Sep 09, 2002 26.25 26.25 26.25 26.25 0 +0.60(+2.34%)
Sep 06, 2002 25.65 25.65 25.65 25.65 0 -0.25(-0.97%)
Sep 05, 2002 25.90 25.90 25.90 25.90 0 -1.35(-4.95%)
Sep 04, 2002 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Sep 03, 2002 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
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%)
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.