Fujitsu Ltd ADR (OP: FJTSY )

34.80 USD -0.61 (-1.72%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.68 21.81 21.53 21.65 4,755 +0.20(+0.94%)
May 30, 2012 21.46 21.49 21.40 21.45 8,524 -0.44(-2.01%)
May 29, 2012 21.85 21.96 21.82 21.89 5,740 +0.14(+0.64%)
May 25, 2012 21.75 21.97 21.75 21.75 6,300 -0.14(-0.64%)
May 24, 2012 21.94 22.05 21.84 21.89 10,878 +0.07(+0.32%)
May 23, 2012 21.68 21.82 21.56 21.82 8,366 -0.27(-1.22%)
May 22, 2012 22.16 22.30 22.03 22.09 19,458 -0.22(-0.99%)
May 21, 2012 22.23 22.39 22.23 22.31 58,967 +0.02(+0.09%)
May 18, 2012 22.42 22.42 22.18 22.29 30,893 -0.35(-1.55%)
May 17, 2012 22.90 22.90 22.61 22.64 7,485 +0.02(+0.09%)
May 16, 2012 22.76 22.85 22.62 22.62 2,543 -0.63(-2.71%)
May 15, 2012 23.46 23.48 23.20 23.25 5,777 +0.39(+1.71%)
May 14, 2012 22.96 23.00 22.86 22.86 7,055 -0.25(-1.08%)
May 11, 2012 23.02 23.18 23.02 23.11 3,321 -0.23(-0.99%)
May 10, 2012 23.30 23.39 23.30 23.34 3,112 -0.41(-1.73%)
May 09, 2012 23.78 23.83 23.68 23.75 2,375 -0.75(-3.06%)
May 08, 2012 24.69 24.69 24.32 24.50 7,957 -0.32(-1.29%)
May 07, 2012 24.40 24.82 24.40 24.82 7,286 +0.91(+3.81%)
May 04, 2012 24.07 24.08 23.90 23.91 4,478 -0.18(-0.75%)
May 03, 2012 24.27 24.27 24.07 24.09 5,121 -0.28(-1.15%)
May 02, 2012 24.31 24.41 24.31 24.37 5,457 +0.04(+0.16%)
May 01, 2012 24.27 24.43 24.27 24.33 4,161 +0.01(+0.04%)
Apr 30, 2012 24.33 24.46 24.27 24.32 2,896 -0.08(-0.33%)
Apr 27, 2012 24.40 24.40 24.12 24.40 2,041 -0.24(-0.97%)
Apr 26, 2012 24.53 24.64 24.51 24.64 1,404 +0.17(+0.69%)
Apr 25, 2012 24.26 24.49 24.26 24.47 8,155 +0.37(+1.54%)
Apr 24, 2012 24.05 24.22 24.05 24.10 3,679 +0.20(+0.84%)
Apr 23, 2012 23.80 23.90 23.75 23.90 2,441 +0.02(+0.08%)
Apr 20, 2012 24.15 24.15 23.88 23.88 2,991 -0.52(-2.13%)
Apr 19, 2012 24.48 24.48 24.32 24.40 2,852 -0.04(-0.16%)
Apr 18, 2012 24.48 24.48 24.37 24.44 5,032 -0.22(-0.89%)
Apr 17, 2012 24.31 24.69 24.31 24.66 5,792 +0.29(+1.19%)
Apr 16, 2012 24.34 24.37 24.33 24.37 2,229 +0.03(+0.12%)
Apr 13, 2012 24.51 24.51 24.31 24.34 3,610 -0.78(-3.11%)
Apr 12, 2012 24.97 25.12 24.97 25.12 4,966 +0.54(+2.20%)
Apr 11, 2012 24.69 24.69 24.55 24.58 3,296 +0.34(+1.40%)
Apr 10, 2012 24.65 24.65 24.24 24.24 6,474 -0.50(-2.02%)
Apr 09, 2012 24.75 24.75 24.67 24.74 7,937 -0.38(-1.51%)
Apr 05, 2012 25.28 25.28 25.12 25.12 2,152 -0.09(-0.36%)
Apr 04, 2012 25.26 25.26 25.15 25.21 761 -0.65(-2.51%)
Apr 03, 2012 26.13 26.13 25.86 25.86 2,224 -0.58(-2.19%)
Apr 02, 2012 26.32 26.52 26.32 26.44 9,146 +0.00(+0.00%)
Mar 30, 2012 26.72 26.72 26.42 26.44 2,889 +0.37(+1.42%)
Mar 29, 2012 26.20 26.20 25.96 26.07 3,911 -0.15(-0.57%)
Mar 28, 2012 26.31 26.31 26.22 26.22 3,075 +0.20(+0.77%)
Mar 27, 2012 26.47 26.75 26.02 26.02 8,376 -0.22(-0.84%)
Mar 26, 2012 26.41 26.41 26.00 26.24 169,015 +0.17(+0.65%)
Mar 23, 2012 26.18 26.18 26.06 26.07 6,082 -0.27(-1.03%)
Mar 22, 2012 26.62 26.62 26.32 26.34 9,084 +0.60(+2.33%)
Mar 21, 2012 25.71 25.81 25.71 25.74 4,823 -0.54(-2.05%)
Mar 20, 2012 26.20 26.29 26.15 26.28 8,325 -0.18(-0.68%)
Mar 19, 2012 26.52 26.52 26.44 26.46 3,063 +0.01(+0.04%)
Mar 16, 2012 26.36 26.60 26.36 26.45 3,134 -0.10(-0.38%)
Mar 15, 2012 26.57 26.61 26.55 26.55 1,340 +0.03(+0.11%)
Mar 14, 2012 26.69 26.69 26.40 26.52 4,872 -0.51(-1.89%)
Mar 13, 2012 26.73 27.03 26.73 27.03 4,508 +0.08(+0.30%)
Mar 12, 2012 26.89 26.98 26.89 26.95 5,089 -0.16(-0.59%)
Mar 09, 2012 27.05 27.13 27.05 27.11 2,820 +0.00(+0.00%)
Mar 08, 2012 27.00 27.11 27.00 27.11 2,431 +0.84(+3.20%)
Mar 07, 2012 26.12 26.44 26.12 26.27 4,215 -0.13(-0.49%)
Mar 06, 2012 26.64 26.64 26.32 26.40 1,998 -0.72(-2.65%)
Mar 05, 2012 27.34 27.34 27.03 27.12 45,114 -0.08(-0.29%)
Mar 02, 2012 27.34 27.34 27.20 27.20 45,521 -0.04(-0.15%)
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.