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 (%)
Jan 31, 2018 35.90 35.90 34.03 34.49 26,432 -2.75(-7.38%)
Jan 30, 2018 37.24 37.53 37.24 5,801 -0.29(-0.79%)
Jan 29, 2018 37.82 37.82 37.25 37.53 13,963 -0.13(-0.36%)
Jan 26, 2018 36.81 37.68 36.81 37.67 6,926 +1.12(+3.08%)
Jan 25, 2018 36.26 37.09 36.26 36.55 3,665 -0.74(-2.00%)
Jan 24, 2018 36.68 37.29 36.68 37.29 4,224 +0.29(+0.78%)
Jan 23, 2018 37.15 37.15 36.51 37.00 31,755 +0.23(+0.63%)
Jan 22, 2018 36.48 36.77 36.48 36.77 11,321 +0.21(+0.57%)
Jan 19, 2018 36.39 36.81 36.26 36.56 6,103 +0.10(+0.27%)
Jan 18, 2018 36.74 36.74 36.28 36.46 7,591 -0.58(-1.57%)
Jan 17, 2018 36.35 37.04 36.35 37.04 5,228 -0.27(-0.72%)
Jan 16, 2018 37.31 36.75 36.75 37.31 19,490 +0.56(+1.52%)
Jan 12, 2018 36.75 36.75 36.75 0 -0.06(-0.16%)
Jan 11, 2018 37.41 37.41 36.66 36.81 2,634 -0.50(-1.34%)
Jan 10, 2018 37.39 36.78 37.31 15,533 -0.08(-0.21%)
Jan 09, 2018 37.30 37.39 37.00 37.39 6,711 -0.07(-0.17%)
Jan 08, 2018 37.20 37.70 37.20 37.46 5,467 -0.06(-0.17%)
Jan 05, 2018 37.82 37.82 37.37 37.52 4,819 -0.48(-1.26%)
Jan 04, 2018 37.15 38.00 37.15 38.00 2,480 +1.83(+5.04%)
Jan 03, 2018 35.49 36.49 35.49 36.17 5,650 +0.11(+0.32%)
Jan 02, 2018 36.00 36.07 35.68 36.06 6,010 +0.35(+0.98%)
Dec 29, 2017 35.71 35.71 35.71 0 +0.03(+0.08%)
Dec 28, 2017 36.02 36.02 35.36 35.68 4,720 -0.24(-0.68%)
Dec 27, 2017 35.50 35.92 35.50 35.92 1,994 +0.47(+1.33%)
Dec 26, 2017 35.33 36.17 35.33 35.45 3,095 -0.55(-1.53%)
Dec 22, 2017 35.41 36.32 35.41 36.01 11,908 -0.09(-0.26%)
Dec 21, 2017 35.88 36.20 35.88 36.10 6,909 +0.50(+1.41%)
Dec 20, 2017 35.38 35.65 35.38 35.60 4,256 -0.52(-1.45%)
Dec 19, 2017 35.77 36.48 35.77 36.12 3,725 -0.24(-0.66%)
Dec 18, 2017 36.56 36.56 36.17 36.36 4,874 +0.41(+1.14%)
Dec 15, 2017 35.79 36.01 35.56 35.95 4,536 +0.16(+0.45%)
Dec 14, 2017 35.63 35.95 35.63 35.79 3,421 -0.13(-0.36%)
Dec 13, 2017 35.48 36.00 35.48 35.92 4,156 +0.30(+0.84%)
Dec 12, 2017 36.40 36.40 35.59 35.62 3,215 -0.53(-1.48%)
Dec 11, 2017 35.98 36.55 35.98 36.15 2,762 +0.09(+0.25%)
Dec 08, 2017 35.63 36.38 35.63 36.06 3,516 +0.27(+0.77%)
Dec 07, 2017 35.30 35.79 35.30 35.79 7,006 +0.44(+1.26%)
Dec 06, 2017 35.72 35.72 35.01 35.35 4,520 -0.21(-0.60%)
Dec 05, 2017 35.37 36.04 35.37 35.56 6,529 -0.58(-1.60%)
Dec 04, 2017 36.48 36.48 36.48 36.14 4,245 -0.33(-0.90%)
Dec 01, 2017 36.07 37.11 35.88 36.47 7,130 -1.17(-3.10%)
Nov 30, 2017 36.88 37.84 36.88 37.64 3,515 -0.01(-0.04%)
Nov 29, 2017 37.31 37.99 37.31 37.65 1,469 +0.69(+1.85%)
Nov 28, 2017 36.83 36.97 36.42 36.97 3,050 +0.08(+0.21%)
Nov 27, 2017 37.06 37.15 36.89 36.89 5,199 +0.13(+0.34%)
Nov 24, 2017 36.83 36.83 36.76 36.76 1,394 +0.21(+0.57%)
Nov 22, 2017 36.72 36.72 36.07 36.55 5,511 -0.17(-0.45%)
Nov 21, 2017 36.90 36.90 36.16 36.72 5,424 -0.17(-0.47%)
Nov 20, 2017 36.97 36.97 36.61 36.89 5,776 -0.08(-0.20%)
Nov 17, 2017 36.39 37.19 36.39 36.97 3,406 +0.01(+0.01%)
Nov 16, 2017 36.51 37.31 36.51 36.96 7,458 +0.26(+0.71%)
Nov 15, 2017 36.50 37.09 36.50 36.70 2,501 -0.83(-2.20%)
Nov 14, 2017 37.25 37.53 37.25 37.53 3,541 -0.55(-1.46%)
Nov 13, 2017 37.54 38.08 37.45 38.08 2,512 -0.06(-0.16%)
Nov 10, 2017 38.10 38.14 38.10 38.14 652 -0.10(-0.26%)
Nov 09, 2017 38.40 38.40 37.76 38.24 5,483 -0.46(-1.19%)
Nov 08, 2017 38.74 38.74 38.25 38.70 248,627 +0.77(+2.03%)
Nov 07, 2017 37.85 38.01 37.70 37.93 7,232 +0.33(+0.88%)
Nov 06, 2017 37.60 37.60 37.19 37.60 3,305 -0.76(-1.97%)
Nov 03, 2017 38.25 38.40 38.25 38.35 1,139 -0.02(-0.05%)
Nov 02, 2017 38.65 38.65 38.20 38.37 3,460 -0.66(-1.68%)
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.