Fujitsu Ltd ADR (OP: FJTSY )

36.03 USD -0.80 (-2.17%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.98 20.98 20.75 20.75 2,886 -0.75(-3.49%)
May 30, 2013 21.60 21.63 21.50 21.50 1,295 -0.19(-0.88%)
May 29, 2013 22.01 22.01 21.65 21.69 1,584 -1.06(-4.66%)
May 28, 2013 22.92 23.09 22.75 22.75 4,355 +0.59(+2.66%)
May 24, 2013 22.10 22.18 22.10 22.16 700 -0.11(-0.49%)
May 23, 2013 21.79 22.27 21.79 22.27 419 -0.47(-2.08%)
May 22, 2013 22.92 23.12 22.74 22.74 1,569 -0.65(-2.77%)
May 21, 2013 23.35 23.39 23.30 23.39 520 +1.91(+8.89%)
May 20, 2013 21.60 21.60 21.48 21.48 2,650 +0.66(+3.17%)
May 17, 2013 20.80 20.82 20.80 20.82 200 +0.31(+1.51%)
May 16, 2013 20.59 20.59 20.51 20.51 2,300 -0.45(-2.15%)
May 15, 2013 21.03 21.03 20.91 20.96 2,050 -0.08(-0.38%)
May 13, 2013 21.04 21.04 21.04 21.04 410 +0.49(+2.38%)
May 10, 2013 20.43 20.58 20.43 20.55 662 +0.26(+1.28%)
May 09, 2013 20.13 20.29 20.13 20.29 826 +0.55(+2.79%)
May 08, 2013 19.74 19.74 19.74 19.74 109 -0.46(-2.29%)
May 06, 2013 20.20 20.20 20.20 1,551 -0.09(-0.43%)
May 03, 2013 19.96 20.29 19.90 20.29 3,500 +0.39(+1.96%)
May 02, 2013 19.90 20.00 19.90 19.90 1,541 -0.30(-1.49%)
May 01, 2013 20.30 20.30 20.03 20.20 1,952 -0.60(-2.88%)
Apr 30, 2013 20.85 20.85 20.77 20.80 3,178 -0.18(-0.86%)
Apr 29, 2013 20.69 20.98 20.69 20.98 6,074 +0.25(+1.21%)
Apr 26, 2013 20.73 20.73 20.73 20.73 200 +0.23(+1.12%)
Apr 24, 2013 20.50 20.50 20.50 20.50 0 -0.81(-3.80%)
Apr 23, 2013 21.13 21.32 21.13 21.31 33,600 +0.54(+2.60%)
Apr 19, 2013 20.77 20.77 20.77 20.77 0 -0.12(-0.57%)
Apr 18, 2013 20.93 20.95 20.89 20.89 22,474 -0.36(-1.69%)
Apr 17, 2013 21.25 21.25 21.25 21.25 1,100 -0.48(-2.21%)
Apr 16, 2013 21.73 21.73 21.73 21.73 436 -0.14(-0.64%)
Apr 15, 2013 21.87 21.87 21.87 21.87 300 +0.17(+0.78%)
Apr 12, 2013 21.74 21.74 21.70 21.70 514 +0.27(+1.26%)
Apr 11, 2013 21.39 21.47 21.39 21.43 651 -0.02(-0.09%)
Apr 10, 2013 21.50 21.50 21.45 21.45 701 +0.13(+0.61%)
Apr 09, 2013 21.32 21.35 21.32 21.32 2,055 -0.32(-1.48%)
Apr 08, 2013 21.51 21.65 21.51 21.64 1,200 +0.50(+2.37%)
Apr 05, 2013 20.94 21.14 20.94 21.14 2,107 -0.49(-2.27%)
Apr 04, 2013 21.39 21.63 21.39 21.63 2,600 +1.17(+5.72%)
Apr 03, 2013 20.66 20.66 20.46 20.46 1,300 +0.02(+0.10%)
Apr 02, 2013 20.20 20.44 20.20 20.44 990 -0.31(-1.49%)
Apr 01, 2013 20.84 20.84 20.75 20.75 700 -0.30(-1.43%)
Mar 27, 2013 21.05 21.05 21.05 0 +0.25(+1.20%)
Mar 26, 2013 20.87 20.87 20.80 20.80 560 -0.01(-0.04%)
Mar 25, 2013 20.88 20.93 20.77 20.81 2,699 -0.42(-1.99%)
Mar 22, 2013 21.23 21.23 21.23 21.23 323 -0.29(-1.35%)
Mar 21, 2013 21.67 21.68 21.52 21.52 1,356 -0.42(-1.91%)
Mar 20, 2013 21.84 21.94 21.84 21.94 233 +0.23(+1.06%)
Mar 19, 2013 21.72 21.72 21.68 21.71 600 -0.02(-0.09%)
Mar 18, 2013 21.73 21.73 21.73 21.73 500 -0.28(-1.27%)
Mar 15, 2013 22.01 22.01 22.01 22.01 200 +0.31(+1.43%)
Mar 14, 2013 21.64 21.70 21.59 21.70 2,425 -0.11(-0.50%)
Mar 13, 2013 21.76 21.82 21.76 21.81 1,862 +0.21(+0.97%)
Mar 12, 2013 21.72 21.76 21.60 21.60 3,036 -0.24(-1.10%)
Mar 11, 2013 21.85 21.85 21.84 21.84 708 -0.21(-0.95%)
Mar 08, 2013 21.97 22.05 21.97 22.05 600 -0.14(-0.63%)
Mar 07, 2013 22.15 22.37 22.15 22.19 4,845 -0.51(-2.25%)
Mar 06, 2013 22.56 22.70 22.56 22.70 6,151 +0.20(+0.89%)
Mar 05, 2013 22.34 22.53 22.34 22.50 2,711 -0.38(-1.65%)
Mar 04, 2013 22.88 22.88 22.88 22.88 100 -0.17(-0.75%)
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.