Fujitsu Ltd ADR (OP: FJTSY )

37.88 USD UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.40 25.85 25.40 25.85 10,096 +0.54(+2.13%)
May 28, 2009 25.13 25.55 25.02 25.31 2,085 +0.16(+0.64%)
May 27, 2009 25.54 25.54 25.00 25.15 6,313 -0.70(-2.71%)
May 26, 2009 25.30 26.05 25.30 25.85 5,236 +0.00(+0.00%)
May 22, 2009 26.00 26.35 25.85 25.85 4,728 +0.20(+0.78%)
May 21, 2009 25.70 26.00 25.65 25.65 5,235 -0.80(-3.02%)
May 20, 2009 25.90 26.55 25.90 26.45 7,290 -0.15(-0.56%)
May 19, 2009 26.85 26.85 26.30 26.60 3,094 +0.45(+1.72%)
May 18, 2009 26.05 26.15 25.57 26.15 2,651 +0.65(+2.55%)
May 15, 2009 25.55 26.00 25.45 25.50 5,833 -0.35(-1.35%)
May 14, 2009 25.56 26.10 25.56 25.85 9,718 -0.25(-0.96%)
May 13, 2009 25.85 26.10 25.66 26.10 4,551 -0.71(-2.65%)
May 12, 2009 26.50 26.90 26.45 26.81 4,358 +0.65(+2.48%)
May 11, 2009 26.15 26.60 26.14 26.16 4,793 -0.62(-2.32%)
May 08, 2009 26.26 26.85 26.26 26.78 10,961 +1.03(+4.00%)
May 07, 2009 25.77 26.25 25.50 25.75 8,263 -0.24(-0.92%)
May 06, 2009 25.50 26.44 25.50 25.99 5,133 +0.49(+1.92%)
May 05, 2009 25.51 25.85 25.50 25.50 1,792 -0.23(-0.89%)
May 04, 2009 25.55 25.85 25.55 25.73 25,454 +0.53(+2.10%)
May 01, 2009 24.70 25.20 24.70 25.20 9,036 +3.60(+16.67%)
Apr 30, 2009 21.75 21.90 21.25 21.60 8,118 -0.30(-1.37%)
Apr 29, 2009 21.70 22.00 21.66 21.90 2,857 +0.25(+1.15%)
Apr 28, 2009 21.55 21.65 21.35 21.65 14,561 -0.30(-1.37%)
Apr 27, 2009 21.50 22.20 21.50 21.95 9,036 +0.68(+3.20%)
Apr 24, 2009 21.11 21.75 21.11 21.27 3,748 -0.16(-0.75%)
Apr 23, 2009 21.40 21.45 21.40 21.43 1,798 +0.07(+0.33%)
Apr 22, 2009 21.20 21.75 21.20 21.36 6,714 +0.53(+2.54%)
Apr 21, 2009 20.45 21.09 20.45 20.83 12,015 +0.03(+0.14%)
Apr 20, 2009 20.90 20.90 20.55 20.80 2,026 -0.55(-2.58%)
Apr 17, 2009 20.85 21.35 20.85 21.35 4,647 +0.65(+3.14%)
Apr 16, 2009 20.05 20.75 20.05 20.70 6,474 -0.45(-2.13%)
Apr 15, 2009 20.65 21.15 20.65 21.15 7,975 -0.31(-1.44%)
Apr 14, 2009 21.40 21.70 21.38 21.46 5,062 -0.25(-1.15%)
Apr 13, 2009 21.50 22.00 21.50 21.71 5,609 +0.04(+0.18%)
Apr 09, 2009 21.30 21.67 21.01 21.67 9,399 +1.32(+6.49%)
Apr 08, 2009 20.01 20.41 20.01 20.35 10,292 +0.19(+0.94%)
Apr 07, 2009 20.25 20.50 20.11 20.16 3,507 -0.74(-3.54%)
Apr 06, 2009 20.65 20.90 20.45 20.90 7,551 +0.24(+1.16%)
Apr 03, 2009 20.50 20.72 20.20 20.66 14,838 +0.64(+3.20%)
Apr 02, 2009 19.46 20.20 19.46 20.02 9,675 +1.22(+6.49%)
Apr 01, 2009 18.60 19.10 18.60 18.80 11,223 -0.15(-0.79%)
Mar 31, 2009 18.53 19.18 18.53 18.95 15,162 +0.65(+3.55%)
Mar 30, 2009 18.55 18.99 18.25 18.30 8,802 -0.97(-5.03%)
Mar 26, 2009 19.30 19.50 19.08 19.27 7,003 +1.20(+6.64%)
Mar 25, 2009 18.02 18.90 18.00 18.07 11,264 -0.53(-2.85%)
Mar 24, 2009 18.50 18.95 18.10 18.60 41,777 -0.05(-0.27%)
Mar 23, 2009 18.55 18.90 18.45 18.65 6,973 +0.83(+4.66%)
Mar 20, 2009 17.90 18.30 17.80 17.82 5,779 -0.68(-3.68%)
Mar 19, 2009 18.50 18.75 18.35 18.50 19,463 -1.50(-7.50%)
Mar 18, 2009 18.71 20.00 18.55 20.00 55,930 +1.23(+6.55%)
Mar 17, 2009 18.55 18.80 18.40 18.77 71,884 +0.39(+2.12%)
Mar 16, 2009 17.85 18.80 17.85 18.38 50,445 +0.28(+1.55%)
Mar 13, 2009 17.50 18.10 17.50 18.10 49,755 +0.59(+3.37%)
Mar 12, 2009 16.92 17.79 16.92 17.51 44,908 -0.49(-2.72%)
Mar 11, 2009 18.10 18.25 17.80 18.00 28,878 +1.21(+7.21%)
Mar 10, 2009 16.15 16.95 16.15 16.79 13,748 -0.05(-0.30%)
Mar 09, 2009 16.75 17.23 16.75 16.84 13,797 +0.09(+0.54%)
Mar 06, 2009 16.90 17.09 16.51 16.75 19,314 -0.25(-1.47%)
Mar 05, 2009 17.00 17.38 16.69 17.00 14,210 +0.47(+2.84%)
Mar 04, 2009 16.20 16.95 16.20 16.53 11,833 +0.63(+3.96%)
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.