Fujitsu Ltd ADR (OP: FJTSY )

37.59 USD +0.23 (+0.60%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.09 20.34 19.84 20.07 1,805 +0.88(+4.59%)
May 27, 2016 19.19 19.19 19.19 0 +0.11(+0.58%)
May 26, 2016 19.07 19.08 19.07 19.08 1,704 +0.01(+0.06%)
May 25, 2016 19.19 19.19 19.07 19.07 595 +0.26(+1.37%)
May 24, 2016 18.59 18.81 18.59 18.81 9,020 -0.32(-1.67%)
May 23, 2016 19.17 19.17 18.99 19.13 1,128 +1.04(+5.75%)
May 19, 2016 18.09 18.09 18.09 248 +0.20(+1.09%)
May 18, 2016 18.00 18.05 17.89 17.89 4,588 +0.16(+0.93%)
May 17, 2016 18.02 18.02 17.68 17.73 12,924 -0.03(-0.20%)
May 16, 2016 17.80 17.80 17.73 17.76 1,982 +0.11(+0.65%)
May 13, 2016 17.65 17.65 17.65 17.65 676 -0.28(-1.59%)
May 12, 2016 18.10 18.10 17.80 17.93 2,420 -0.08(-0.42%)
May 11, 2016 18.11 18.11 17.69 18.01 3,337 -0.11(-0.61%)
May 10, 2016 18.01 18.12 18.00 18.12 29,536 +0.25(+1.37%)
May 09, 2016 18.00 18.00 17.88 17.88 2,025 +0.17(+0.93%)
May 06, 2016 17.48 17.71 17.48 17.71 988 +0.18(+1.04%)
May 05, 2016 17.62 17.92 17.53 17.53 2,798 -0.22(-1.25%)
May 04, 2016 17.50 17.75 17.50 17.75 563 +0.01(+0.06%)
May 03, 2016 17.73 17.96 17.50 17.74 10,657 +0.03(+0.17%)
May 02, 2016 17.71 17.83 17.69 17.71 887 +0.71(+4.18%)
Apr 29, 2016 17.35 17.35 17.00 17.00 11,801 -0.25(-1.45%)
Apr 28, 2016 17.50 17.94 17.10 17.25 6,861 -1.24(-6.73%)
Apr 27, 2016 18.49 18.49 18.49 18.49 804 -0.19(-1.00%)
Apr 26, 2016 18.81 18.81 18.58 18.68 3,118 -0.37(-1.94%)
Apr 22, 2016 19.05 19.05 19.05 189 -0.20(-1.04%)
Apr 21, 2016 19.14 19.25 19.14 19.25 954 +0.14(+0.71%)
Apr 20, 2016 19.11 19.11 19.11 19.11 341 +0.32(+1.70%)
Apr 19, 2016 18.80 18.80 18.80 18.80 865 +0.72(+3.95%)
Apr 15, 2016 18.08 18.08 18.08 162 -0.97(-5.09%)
Apr 14, 2016 19.18 19.18 19.05 19.05 2,224 +0.11(+0.58%)
Apr 13, 2016 18.64 18.98 18.62 18.94 2,987 +0.50(+2.71%)
Apr 12, 2016 18.31 18.45 18.14 18.44 7,926 +0.71(+4.00%)
Apr 11, 2016 17.45 17.73 17.45 17.73 1,435 +0.10(+0.59%)
Apr 08, 2016 17.63 17.65 17.60 17.63 1,688 +0.97(+5.80%)
Apr 07, 2016 16.75 16.87 16.66 16.66 2,084 +0.02(+0.09%)
Apr 05, 2016 16.64 16.64 16.64 484 -0.81(-4.61%)
Apr 04, 2016 17.41 17.45 17.41 17.45 403 -0.20(-1.13%)
Apr 01, 2016 17.74 17.74 17.43 17.65 1,556 -0.88(-4.75%)
Mar 30, 2016 18.53 18.53 18.53 157 -0.48(-2.52%)
Mar 29, 2016 18.69 19.02 18.69 19.01 1,909 +0.90(+4.97%)
Mar 28, 2016 18.45 18.85 18.07 18.11 1,545 +0.31(+1.74%)
Mar 24, 2016 17.80 17.80 17.80 0 -0.54(-2.94%)
Mar 23, 2016 18.35 18.35 18.35 18.34 1,038 -0.49(-2.60%)
Mar 22, 2016 18.83 18.83 18.79 18.83 891 +0.25(+1.35%)
Mar 21, 2016 18.58 18.58 18.58 18.58 398 +0.17(+0.92%)
Mar 18, 2016 18.41 18.61 18.40 18.41 2,385 -0.44(-2.33%)
Mar 17, 2016 18.77 18.85 18.77 18.85 1,328 +0.43(+2.33%)
Mar 16, 2016 18.31 18.45 18.31 18.42 1,687 -0.11(-0.59%)
Mar 15, 2016 18.55 18.55 18.52 18.53 1,576 -0.21(-1.12%)
Mar 14, 2016 18.74 18.74 18.74 18.74 283 +0.33(+1.79%)
Mar 11, 2016 18.29 18.41 18.22 18.41 2,676 +0.46(+2.53%)
Mar 10, 2016 18.18 18.18 17.88 17.95 2,419 +0.02(+0.14%)
Mar 09, 2016 17.85 17.93 17.85 17.93 2,797 -0.53(-2.87%)
Mar 08, 2016 18.25 18.46 18.25 18.46 5,734 +0.25(+1.37%)
Mar 07, 2016 18.05 18.21 17.96 18.21 4,439 +0.14(+0.77%)
Mar 04, 2016 18.65 18.65 18.07 18.07 1,173 -0.48(-2.59%)
Mar 03, 2016 18.50 18.55 18.50 18.55 691 +0.46(+2.54%)
Mar 02, 2016 17.97 18.09 17.92 18.09 8,382 +0.20(+1.12%)
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.