Fujitsu Ltd ADR (OP: FJTSY )

34.15 USD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.85 15.85 15.85 15.85 0 +0.25(+1.60%)
May 29, 2003 15.60 15.60 15.60 15.60 0 +0.20(+1.30%)
May 28, 2003 15.40 15.40 15.40 15.40 0 +0.50(+3.36%)
May 23, 2003 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
May 22, 2003 14.90 14.90 14.90 14.90 0 +0.20(+1.36%)
May 21, 2003 14.70 14.70 14.70 14.70 0 +0.15(+1.03%)
May 20, 2003 14.55 14.55 14.55 14.55 0 -1.30(-8.20%)
May 19, 2003 15.85 15.85 15.85 15.85 0 +0.65(+4.28%)
May 16, 2003 15.20 15.20 15.20 15.20 0 -0.65(-4.10%)
May 15, 2003 15.85 15.85 15.85 15.85 0 +0.45(+2.92%)
May 14, 2003 15.40 15.40 15.40 15.40 0 +0.45(+3.01%)
May 13, 2003 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
May 12, 2003 14.75 14.95 14.95 14.95 2,900 +0.15(+1.01%)
May 09, 2003 14.80 14.80 14.80 14.80 0 +0.30(+2.07%)
May 08, 2003 14.50 14.50 14.50 14.50 0 -0.20(-1.36%)
May 07, 2003 14.70 14.70 14.70 14.70 0 +0.20(+1.38%)
May 06, 2003 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
May 05, 2003 14.50 14.50 14.50 14.50 0 +0.10(+0.69%)
May 02, 2003 14.40 14.40 14.40 14.40 0 +0.65(+4.73%)
May 01, 2003 13.75 13.75 13.75 13.75 0 +0.25(+1.85%)
Apr 30, 2003 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 29, 2003 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 28, 2003 13.50 13.50 13.50 13.50 0 -0.30(-2.17%)
Apr 25, 2003 13.80 13.80 13.80 13.80 0 -0.55(-3.83%)
Apr 24, 2003 14.35 14.35 14.35 14.35 0 +0.09(+0.63%)
Apr 23, 2003 14.26 14.26 14.26 14.26 0 +0.11(+0.78%)
Apr 21, 2003 14.15 14.15 14.15 14.15 0 +0.80(+5.99%)
Apr 17, 2003 13.35 13.35 13.35 13.35 0 +0.45(+3.49%)
Apr 16, 2003 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Apr 15, 2003 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Apr 14, 2003 12.90 12.90 12.90 12.90 0 -0.20(-1.53%)
Apr 11, 2003 13.10 13.10 13.10 13.10 0 -0.65(-4.73%)
Apr 10, 2003 13.75 13.75 13.75 13.75 0 -0.35(-2.48%)
Apr 09, 2003 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Apr 08, 2003 14.10 14.10 14.10 14.10 0 +0.30(+2.17%)
Apr 07, 2003 13.80 13.80 13.80 13.80 0 -0.06(-0.43%)
Apr 04, 2003 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Apr 03, 2003 13.86 13.86 13.86 13.86 0 +0.06(+0.43%)
Apr 02, 2003 13.80 13.80 13.80 13.80 0 +0.10(+0.73%)
Apr 01, 2003 13.70 13.70 13.70 13.70 0 -0.30(-2.14%)
Mar 31, 2003 14.00 14.00 14.00 14.00 0 -0.40(-2.78%)
Mar 28, 2003 14.40 14.40 14.40 14.40 0 +0.20(+1.41%)
Mar 27, 2003 14.20 14.20 14.20 14.20 0 -0.50(-3.40%)
Mar 26, 2003 14.70 14.70 14.70 14.70 0 -0.40(-2.65%)
Mar 25, 2003 15.10 15.10 15.10 15.10 0 +0.65(+4.50%)
Mar 24, 2003 14.45 14.45 14.45 14.45 0 -0.10(-0.69%)
Mar 21, 2003 14.55 14.55 14.55 14.55 0 +0.30(+2.11%)
Mar 20, 2003 14.25 14.25 14.25 14.25 0 -0.40(-2.73%)
Mar 19, 2003 14.65 14.65 14.65 14.65 0 +0.75(+5.40%)
Mar 18, 2003 13.90 13.90 13.90 13.90 0 -0.70(-4.79%)
Mar 17, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Mar 14, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Mar 13, 2003 14.60 14.60 14.60 14.60 0 +0.35(+2.46%)
Mar 12, 2003 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Mar 11, 2003 14.25 14.25 14.25 14.25 0 -1.15(-7.47%)
Mar 07, 2003 15.40 15.40 15.40 15.40 0 +0.10(+0.65%)
Mar 06, 2003 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Mar 05, 2003 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Mar 04, 2003 15.30 15.30 15.30 15.30 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.