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 (%)
May 24, 2011 25.08 25.08 24.69 24.77 5,863 +0.15(+0.61%)
May 23, 2011 25.01 25.01 24.62 24.62 2,032 -0.97(-3.79%)
May 20, 2011 26.00 26.00 25.57 25.59 4,657 -0.26(-1.01%)
May 19, 2011 25.89 26.10 25.80 25.85 9,336 -0.94(-3.51%)
May 18, 2011 27.05 27.05 26.65 26.79 2,763 +0.53(+2.02%)
May 17, 2011 26.24 26.65 26.24 26.26 5,361 -0.03(-0.11%)
May 16, 2011 26.20 26.55 26.20 26.29 1,728 -0.30(-1.13%)
May 13, 2011 26.75 26.76 26.59 26.59 2,915 -0.85(-3.10%)
May 12, 2011 27.36 27.44 27.23 27.44 1,572 +0.02(+0.07%)
May 11, 2011 27.38 27.46 27.24 27.42 5,865 -0.73(-2.59%)
May 10, 2011 27.99 28.20 27.99 28.15 81,201 -0.07(-0.25%)
May 09, 2011 28.20 28.30 28.10 28.22 24,768 +0.12(+0.43%)
May 06, 2011 28.16 28.25 28.09 28.10 220,910 +0.81(+2.97%)
May 05, 2011 27.58 27.58 27.26 27.29 28,774 -0.26(-0.94%)
May 04, 2011 27.53 27.55 27.48 27.55 24,525 +0.02(+0.07%)
May 03, 2011 27.70 27.70 27.53 27.53 5,412 -0.02(-0.07%)
May 02, 2011 27.55 27.55 27.55 27.55 531,505 -0.99(-3.47%)
Apr 29, 2011 28.13 28.54 28.13 28.54 38,102 +0.02(+0.07%)
Apr 28, 2011 28.20 28.52 27.79 28.52 1,123,069 +0.84(+3.03%)
Apr 27, 2011 27.52 27.80 27.52 27.68 4,342 -0.15(-0.54%)
Apr 26, 2011 27.63 27.83 27.63 27.83 4,032 -0.11(-0.39%)
Apr 25, 2011 27.78 27.97 27.78 27.94 5,182 +0.25(+0.90%)
Apr 21, 2011 27.65 27.89 27.65 27.69 8,034 +0.98(+3.67%)
Apr 20, 2011 26.56 26.71 26.56 26.71 8,077 +0.49(+1.87%)
Apr 19, 2011 26.24 26.24 26.07 26.22 6,203 -0.11(-0.42%)
Apr 18, 2011 26.69 26.69 26.13 26.33 13,475 -0.47(-1.75%)
Apr 15, 2011 26.77 26.97 26.77 26.80 3,385 +0.00(+0.00%)
Apr 14, 2011 26.75 26.92 26.75 26.80 9,947 +0.27(+1.02%)
Apr 13, 2011 26.50 26.65 26.47 26.53 3,214 -0.30(-1.12%)
Apr 12, 2011 26.82 26.83 26.68 26.83 5,436 -0.68(-2.47%)
Apr 11, 2011 27.79 27.79 27.51 27.51 2,503 +0.03(+0.11%)
Apr 08, 2011 27.48 27.65 27.48 27.48 5,932 +0.54(+2.00%)
Apr 07, 2011 27.05 27.15 26.89 26.94 3,370 -0.26(-0.96%)
Apr 06, 2011 27.27 27.27 27.00 27.20 3,560 -0.15(-0.55%)
Apr 05, 2011 27.17 27.40 27.17 27.35 6,022 -0.68(-2.43%)
Apr 04, 2011 28.37 28.37 28.03 28.03 8,949 -0.27(-0.95%)
Apr 01, 2011 27.60 28.30 27.60 28.30 54,237 +0.30(+1.07%)
Mar 31, 2011 28.34 28.34 28.00 28.00 10,145 -0.53(-1.86%)
Mar 30, 2011 28.53 28.53 28.53 28.53 12,815 +0.86(+3.11%)
Mar 29, 2011 27.92 27.92 27.61 27.67 7,752 -0.99(-3.45%)
Mar 28, 2011 28.32 28.81 28.32 28.66 8,472 -0.18(-0.62%)
Mar 25, 2011 29.30 29.30 28.84 28.84 4,647 -0.04(-0.14%)
Mar 24, 2011 28.65 28.88 28.56 28.88 5,070 -0.07(-0.24%)
Mar 23, 2011 28.89 29.16 28.89 28.95 6,650 -2.15(-6.91%)
Mar 22, 2011 30.99 31.10 30.66 31.10 12,910 +2.10(+7.24%)
Mar 21, 2011 29.00 29.27 28.70 29.00 16,071 +0.70(+2.47%)
Mar 18, 2011 28.02 28.70 27.75 28.30 53,944 +1.30(+4.81%)
Mar 17, 2011 27.25 27.79 26.91 27.00 12,855 +0.40(+1.50%)
Mar 16, 2011 27.55 27.55 26.60 26.60 180,332 -1.29(-4.63%)
Mar 15, 2011 26.46 27.89 26.01 27.89 25,624 -0.71(-2.48%)
Mar 14, 2011 28.63 28.63 28.15 28.60 8,196 -1.40(-4.67%)
Mar 11, 2011 30.20 30.70 30.00 30.00 6,636 -1.43(-4.55%)
Mar 10, 2011 31.36 31.52 31.35 31.43 13,038 -0.69(-2.15%)
Mar 09, 2011 32.11 32.28 32.11 32.12 13,530 +0.31(+0.97%)
Mar 08, 2011 31.39 31.82 31.39 31.81 5,096 -0.36(-1.12%)
Mar 07, 2011 32.44 32.44 32.17 32.17 2,486 -0.22(-0.68%)
Mar 04, 2011 32.50 32.64 32.33 32.39 4,336 -0.50(-1.52%)
Mar 03, 2011 32.86 32.89 32.60 32.89 13,433 -0.20(-0.60%)
Mar 02, 2011 33.36 33.36 33.05 33.09 3,361 +0.21(+0.64%)
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.