Fujitsu Ltd ADR (OP: FJTSY )

35.16 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 36.95 36.95 36.50 36.95 24,381 -1.35(-3.52%)
May 30, 2006 38.30 38.30 37.55 38.30 363 +0.40(+1.06%)
May 26, 2006 37.90 37.90 37.90 37.90 875 +0.61(+1.64%)
May 25, 2006 37.29 37.75 37.00 37.29 1,050 -0.01(-0.03%)
May 24, 2006 37.30 37.30 37.00 37.30 1,440 -0.70(-1.84%)
May 23, 2006 38.00 38.25 38.00 38.00 31,167 -1.75(-4.40%)
May 22, 2006 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 19, 2006 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 18, 2006 39.75 39.75 39.15 39.75 1,200 +0.50(+1.27%)
May 17, 2006 39.90 39.85 39.25 39.25 3,400 -0.65(-1.63%)
May 16, 2006 39.90 39.90 39.90 39.90 30,150 +0.00(+0.00%)
May 15, 2006 39.90 40.35 39.90 39.90 3,009 +0.15(+0.38%)
May 12, 2006 39.75 40.30 39.75 39.75 2,460 -1.10(-2.69%)
May 11, 2006 40.85 40.85 40.85 40.85 225 -0.80(-1.92%)
May 10, 2006 41.65 41.65 41.65 41.65 300 -0.20(-0.48%)
May 09, 2006 41.85 41.85 41.85 41.85 18,425 -0.35(-0.83%)
May 08, 2006 42.20 42.90 42.20 42.20 450 +0.05(+0.12%)
May 05, 2006 42.15 42.50 42.15 42.15 825 +0.10(+0.24%)
May 04, 2006 42.05 42.05 41.50 42.05 2,106 +0.10(+0.24%)
May 03, 2006 41.95 42.00 41.50 41.95 3,530 -0.15(-0.36%)
May 02, 2006 42.10 42.10 42.00 42.10 625 -0.05(-0.12%)
May 01, 2006 42.15 42.30 42.15 42.15 1,660 +0.25(+0.60%)
Apr 28, 2006 41.90 41.90 41.90 41.90 0 -1.35(-3.12%)
Apr 27, 2006 43.25 43.35 43.10 43.25 2,915 +1.70(+4.09%)
Apr 26, 2006 41.55 42.25 41.55 41.55 2,165 +0.35(+0.85%)
Apr 25, 2006 41.20 41.75 41.25 41.20 480 +0.00(+0.00%)
Apr 24, 2006 41.20 41.60 41.60 41.20 331 +0.00(+0.00%)
Apr 21, 2006 40.65 41.20 40.80 41.20 6,925 +0.55(+1.35%)
Apr 20, 2006 41.35 40.65 40.20 40.65 1,775 -0.70(-1.69%)
Apr 19, 2006 41.60 41.35 41.35 41.35 700 -0.25(-0.60%)
Apr 18, 2006 41.60 41.60 41.00 41.60 3,825 +0.60(+1.46%)
Apr 17, 2006 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 13, 2006 41.05 41.00 40.50 41.00 990 -0.05(-0.12%)
Apr 12, 2006 41.65 41.05 41.05 41.05 165 -0.60(-1.44%)
Apr 11, 2006 41.65 41.65 41.20 41.65 18,200 -0.65(-1.54%)
Apr 10, 2006 42.30 42.90 42.30 42.30 5,700 -0.90(-2.08%)
Apr 07, 2006 43.20 43.20 43.00 43.20 3,011 +0.20(+0.47%)
Apr 06, 2006 43.00 43.00 42.70 43.00 825 +0.00(+0.00%)
Apr 05, 2006 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Apr 04, 2006 43.00 43.00 42.95 43.00 45,763 +0.70(+1.65%)
Apr 03, 2006 42.30 42.30 42.30 42.30 0 +0.00(+0.00%)
Mar 31, 2006 42.30 42.30 41.75 42.30 2,080 -0.10(-0.24%)
Mar 30, 2006 42.40 42.55 42.10 42.40 775 +0.40(+0.95%)
Mar 29, 2006 42.00 42.00 41.95 42.00 1,800 +1.40(+3.45%)
Mar 28, 2006 41.75 41.00 40.60 40.60 3,625 -1.15(-2.75%)
Mar 27, 2006 41.75 41.80 41.50 41.75 713 +2.35(+5.96%)
Mar 24, 2006 38.60 39.45 38.65 39.40 2,000 +0.75(+1.94%)
Mar 21, 2006 38.65 39.15 38.65 38.65 10,414 -0.20(-0.51%)
Mar 20, 2006 38.85 39.25 38.85 38.85 1,925 +0.35(+0.91%)
Mar 17, 2006 38.50 38.50 38.50 38.50 466 +1.05(+2.80%)
Mar 16, 2006 37.45 37.45 37.45 37.45 925 -0.80(-2.09%)
Mar 15, 2006 38.40 38.25 37.80 38.25 490 -0.15(-0.39%)
Mar 14, 2006 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Mar 13, 2006 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Mar 10, 2006 38.40 38.40 37.85 38.40 2,380 -0.15(-0.39%)
Mar 09, 2006 38.55 38.60 38.55 38.55 1,200 +1.20(+3.21%)
Mar 08, 2006 37.35 37.35 37.00 37.35 6,725 +0.35(+0.95%)
Mar 07, 2006 37.00 37.00 37.00 37.00 25,200 -1.50(-3.90%)
Mar 06, 2006 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Mar 03, 2006 38.50 38.50 38.50 38.50 6,700 -0.25(-0.65%)
Mar 02, 2006 38.75 39.35 38.75 38.75 10,778 -0.75(-1.90%)
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.