Fujitsu Ltd ADR (OP: FJTSY )

37.71 USD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2003 13.60 13.60 13.60 13.60 0 -1.80(-11.69%)
Jan 23, 2003 15.40 15.40 15.40 15.40 0 +0.75(+5.12%)
Jan 22, 2003 14.65 14.65 14.65 14.65 0 -0.45(-2.98%)
Jan 21, 2003 15.10 15.10 15.10 15.10 0 +0.72(+5.04%)
Jan 17, 2003 14.38 14.38 14.38 14.38 0 +0.38(+2.68%)
Jan 16, 2003 14.00 14.00 14.00 14.00 0 +0.20(+1.45%)
Jan 15, 2003 13.80 13.80 13.80 13.80 0 +0.45(+3.37%)
Jan 14, 2003 13.35 13.35 13.35 13.35 0 -0.20(-1.48%)
Jan 13, 2003 13.55 13.55 13.55 13.55 0 +0.25(+1.88%)
Jan 10, 2003 13.30 13.30 13.30 13.30 0 -0.40(-2.92%)
Jan 09, 2003 13.70 13.70 13.70 13.70 0 -0.50(-3.52%)
Jan 08, 2003 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Jan 07, 2003 14.50 14.20 14.20 14.20 200 +0.10(+0.71%)
Jan 02, 2003 14.10 14.10 14.10 14.10 0 -0.30(-2.08%)
Dec 31, 2002 14.40 14.40 14.40 14.40 0 -0.45(-3.03%)
Dec 27, 2002 14.85 14.85 14.85 14.85 0 -0.05(-0.34%)
Dec 26, 2002 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Dec 24, 2002 13.80 14.90 14.40 14.90 900 +0.80(+5.67%)
Dec 23, 2002 14.10 14.10 14.10 14.10 0 -0.60(-4.08%)
Dec 20, 2002 14.70 14.70 14.70 14.70 0 +0.25(+1.73%)
Dec 19, 2002 14.45 14.45 14.45 14.45 0 -0.60(-3.99%)
Dec 18, 2002 15.05 15.05 15.05 15.05 0 -0.05(-0.33%)
Dec 17, 2002 15.10 15.10 15.10 15.10 0 -0.50(-3.21%)
Dec 16, 2002 15.60 15.60 15.60 15.60 0 +0.10(+0.65%)
Dec 13, 2002 15.50 15.50 15.50 15.50 0 -0.55(-3.43%)
Dec 12, 2002 16.05 16.05 16.05 16.05 0 -0.20(-1.23%)
Dec 11, 2002 16.25 16.25 16.25 16.25 0 -0.75(-4.41%)
Dec 10, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Dec 09, 2002 17.00 17.00 17.00 17.00 0 +0.55(+3.34%)
Dec 06, 2002 16.45 16.45 16.45 16.45 0 -1.30(-7.32%)
Dec 05, 2002 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Dec 04, 2002 17.75 17.75 17.75 17.75 0 -0.40(-2.20%)
Dec 03, 2002 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Dec 02, 2002 18.15 18.15 18.15 18.15 0 +2.55(+16.35%)
Nov 27, 2002 15.60 15.60 15.60 15.60 0 -0.53(-3.26%)
Nov 26, 2002 16.12 16.12 16.12 16.12 0 +0.08(+0.47%)
Nov 25, 2002 16.05 16.05 16.05 16.05 0 -0.20(-1.23%)
Nov 22, 2002 16.25 16.25 16.25 16.25 0 +1.25(+8.33%)
Nov 21, 2002 15.00 15.00 15.00 15.00 0 -0.15(-0.99%)
Nov 20, 2002 15.15 15.15 15.15 15.15 0 -0.25(-1.62%)
Nov 19, 2002 15.40 15.40 15.40 15.40 0 -0.20(-1.28%)
Nov 18, 2002 15.60 15.60 15.60 15.60 0 +0.20(+1.30%)
Nov 15, 2002 15.40 15.40 15.40 15.40 0 +0.40(+2.67%)
Nov 14, 2002 15.00 15.00 15.00 15.00 0 -0.25(-1.64%)
Nov 13, 2002 15.25 15.25 15.25 15.25 0 -1.30(-7.85%)
Nov 12, 2002 16.55 16.55 16.55 16.55 0 -0.30(-1.78%)
Nov 11, 2002 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Nov 08, 2002 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Nov 07, 2002 16.85 16.85 16.85 16.85 0 +0.10(+0.60%)
Nov 06, 2002 16.75 16.75 16.75 16.75 0 +0.75(+4.69%)
Nov 05, 2002 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 04, 2002 16.00 16.00 16.00 16.00 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.