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 (%)
May 31, 2007 34.10 34.40 34.00 34.10 2,171 -0.15(-0.44%)
May 30, 2007 34.25 34.35 33.85 34.25 3,354 -0.05(-0.15%)
May 29, 2007 34.30 34.50 34.30 34.30 1,525 -0.70(-2.00%)
May 25, 2007 35.00 35.00 34.55 35.00 41,200 +1.85(+5.58%)
May 24, 2007 32.15 33.20 33.15 33.15 11,500 +1.00(+3.11%)
May 23, 2007 32.15 32.15 31.00 32.15 39,485 +1.20(+3.88%)
May 22, 2007 30.20 31.35 30.95 30.95 1,362 +0.75(+2.48%)
May 21, 2007 30.20 30.20 30.20 30.20 125 -0.15(-0.49%)
May 18, 2007 30.35 30.40 29.95 30.35 364 +0.45(+1.51%)
May 17, 2007 29.90 30.35 29.90 29.90 982 -0.35(-1.16%)
May 16, 2007 30.25 30.80 30.25 30.25 625 -0.65(-2.10%)
May 15, 2007 30.90 31.30 30.85 30.90 1,177 +0.00(+0.00%)
May 14, 2007 30.90 30.90 30.80 30.90 801 -0.55(-1.75%)
May 11, 2007 31.45 31.45 31.45 31.45 225 -0.39(-1.22%)
May 10, 2007 31.84 32.10 31.84 31.84 60,750 +0.14(+0.44%)
May 09, 2007 31.70 31.70 31.70 31.70 550 -0.45(-1.40%)
May 08, 2007 32.15 32.20 31.80 32.15 13,366 +1.00(+3.21%)
May 07, 2007 31.15 31.15 31.15 31.15 1,000 +0.32(+1.04%)
May 04, 2007 30.83 31.15 30.60 30.83 2,667 -0.22(-0.71%)
May 03, 2007 31.05 31.05 30.85 31.05 1,732 -0.20(-0.64%)
May 02, 2007 31.25 31.25 31.00 31.25 2,465 +0.35(+1.13%)
May 01, 2007 30.90 30.90 30.50 30.90 1,469 -0.55(-1.75%)
Apr 30, 2007 31.45 31.85 31.45 31.45 1,715 -0.30(-0.94%)
Apr 27, 2007 32.15 32.00 31.25 31.75 2,419 -0.40(-1.24%)
Apr 26, 2007 32.15 32.15 31.80 32.15 1,645 +0.70(+2.23%)
Apr 25, 2007 31.25 32.00 31.45 31.45 36,825 +0.20(+0.64%)
Apr 24, 2007 31.25 31.25 31.25 31.25 425 -1.20(-3.70%)
Apr 23, 2007 32.45 32.45 31.85 32.45 1,323 -0.25(-0.76%)
Apr 20, 2007 32.70 32.70 32.45 32.70 675 +0.25(+0.77%)
Apr 19, 2007 33.90 33.00 32.45 32.45 2,379 -1.45(-4.28%)
Apr 18, 2007 33.90 33.90 33.45 33.90 2,019 -0.30(-0.88%)
Apr 17, 2007 34.20 34.20 33.70 34.20 1,025 +0.55(+1.63%)
Apr 16, 2007 33.65 34.10 33.65 33.65 2,275 +0.05(+0.15%)
Apr 13, 2007 33.60 33.73 33.60 33.60 1,155 -0.75(-2.18%)
Apr 12, 2007 34.35 34.35 33.85 34.35 2,640 +0.10(+0.29%)
Apr 11, 2007 34.25 34.55 34.25 34.25 650 -0.40(-1.15%)
Apr 10, 2007 34.65 34.65 34.65 34.65 700 +0.00(+0.00%)
Apr 09, 2007 34.65 35.10 34.65 34.65 3,094 -0.35(-1.00%)
Apr 05, 2007 35.00 35.45 35.00 35.00 2,000 +0.21(+0.60%)
Apr 04, 2007 34.79 34.79 34.50 34.79 3,373 +0.69(+2.02%)
Apr 03, 2007 34.10 34.10 33.60 34.10 36,176 +1.00(+3.02%)
Apr 02, 2007 33.10 33.40 33.10 33.10 2,275 +0.05(+0.15%)
Mar 30, 2007 33.05 33.35 33.00 33.05 6,022 +0.08(+0.24%)
Mar 29, 2007 32.97 32.97 32.90 32.97 1,050 -0.43(-1.29%)
Mar 28, 2007 33.40 33.65 33.40 33.40 4,098 +0.20(+0.60%)
Mar 27, 2007 33.20 33.70 33.15 33.20 2,458 -0.20(-0.60%)
Mar 26, 2007 33.40 33.85 33.40 33.40 677 +0.00(+0.00%)
Mar 23, 2007 33.40 33.80 33.40 33.40 2,585 -0.15(-0.45%)
Mar 22, 2007 33.55 33.55 33.50 33.55 1,092 +0.35(+1.05%)
Mar 21, 2007 33.20 33.20 32.45 33.20 4,925 +0.31(+0.94%)
Mar 20, 2007 32.89 33.10 32.89 32.89 36,269 +0.54(+1.67%)
Mar 19, 2007 32.35 32.35 32.35 32.35 3,424 -0.50(-1.52%)
Mar 16, 2007 32.85 32.90 32.85 32.85 1,186 -0.10(-0.30%)
Mar 15, 2007 32.95 32.95 32.55 32.95 1,366 +0.35(+1.07%)
Mar 14, 2007 32.60 32.60 32.55 32.60 525 -0.30(-0.91%)
Mar 13, 2007 33.60 33.35 32.90 32.90 2,968 -0.70(-2.08%)
Mar 12, 2007 33.60 33.95 33.60 33.60 3,393 +0.55(+1.66%)
Mar 09, 2007 33.05 33.05 33.05 33.05 675 +0.20(+0.61%)
Mar 08, 2007 32.85 33.35 32.85 32.85 1,100 -0.30(-0.90%)
Mar 07, 2007 33.15 33.15 33.15 33.15 200 -0.45(-1.34%)
Mar 06, 2007 33.60 33.80 33.55 33.60 2,740 +0.35(+1.05%)
Mar 05, 2007 33.25 33.53 33.20 33.25 1,705 -0.95(-2.78%)
Mar 02, 2007 34.15 34.20 34.20 34.20 425 +0.05(+0.15%)
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.