Fujitsu Ltd ADR (OP: FJTSY )

34.15 USD -0.59 (-1.68%)
Official Closing Price Updated: 3:55 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2017 36.49 36.49 36.49 20 +0.16(+0.44%)
May 25, 2017 36.53 36.65 36.33 36.33 1,168 +0.12(+0.33%)
May 24, 2017 36.45 36.45 36.21 36.21 360 +0.82(+2.32%)
May 23, 2017 35.75 35.75 35.39 35.39 1,382 -0.34(-0.95%)
May 22, 2017 35.63 35.73 35.63 35.73 492 -0.12(-0.33%)
May 19, 2017 35.85 35.85 35.74 35.85 1,632 +0.16(+0.45%)
May 18, 2017 35.51 35.69 35.51 35.69 722 +0.10(+0.30%)
May 17, 2017 35.59 35.59 35.47 35.58 708 +0.04(+0.10%)
May 16, 2017 35.81 35.81 35.50 35.55 1,237 +0.84(+2.43%)
May 15, 2017 34.78 34.82 34.71 34.71 1,391 -0.10(-0.28%)
May 09, 2017 34.80 34.80 34.80 37 -0.19(-0.54%)
May 08, 2017 34.99 34.99 34.99 34.99 203 +0.82(+2.40%)
May 05, 2017 33.95 34.17 33.95 34.17 860 +0.32(+0.95%)
May 04, 2017 33.75 33.85 33.75 33.85 283 +0.06(+0.18%)
May 03, 2017 33.79 33.82 33.62 33.79 1,369 -0.16(-0.46%)
May 01, 2017 33.95 33.95 33.95 230 +1.47(+4.51%)
Apr 28, 2017 31.40 32.48 31.40 32.48 2,292 +1.58(+5.11%)
Apr 27, 2017 30.90 30.90 30.90 30.90 230 +0.15(+0.49%)
Apr 26, 2017 30.71 30.75 30.61 30.75 1,026 -0.09(-0.29%)
Apr 24, 2017 30.84 30.84 30.84 85 +0.01(+0.05%)
Apr 21, 2017 30.80 31.00 30.80 30.83 1,608 -0.91(-2.88%)
Apr 19, 2017 31.74 31.74 31.74 235 +1.38(+4.53%)
Apr 18, 2017 30.49 30.49 30.34 30.36 2,199 +0.26(+0.88%)
Apr 13, 2017 30.10 30.10 30.10 248 -0.37(-1.21%)
Apr 12, 2017 30.40 30.47 30.40 30.47 1,184 -0.21(-0.68%)
Apr 11, 2017 30.23 30.68 30.23 30.68 1,018 +0.28(+0.92%)
Apr 07, 2017 30.40 30.40 30.40 282 +0.12(+0.40%)
Apr 06, 2017 30.39 30.39 30.28 30.28 1,755 -0.64(-2.07%)
Apr 05, 2017 30.68 30.92 30.68 30.92 2,035 +0.12(+0.39%)
Apr 04, 2017 30.54 30.80 30.54 30.80 600 +0.14(+0.46%)
Apr 03, 2017 30.65 30.66 30.50 30.66 7,764 -0.31(-1.00%)
Mar 31, 2017 30.72 30.97 30.72 30.97 457 -0.38(-1.21%)
Mar 30, 2017 31.26 31.45 31.20 31.35 2,812 +0.28(+0.90%)
Mar 29, 2017 30.84 31.07 30.66 31.07 2,626 -0.17(-0.54%)
Mar 28, 2017 30.60 31.24 30.60 31.24 1,484 +0.99(+3.27%)
Mar 27, 2017 30.25 30.25 30.25 30.25 497 +0.34(+1.14%)
Mar 24, 2017 29.91 29.91 29.91 29.91 390 +0.37(+1.26%)
Mar 23, 2017 29.60 29.62 29.15 29.54 3,010 -0.00(-0.01%)
Mar 22, 2017 29.76 30.13 29.54 29.54 2,660 -0.27(-0.91%)
Mar 21, 2017 30.13 30.13 29.81 29.81 454 +0.07(+0.24%)
Mar 20, 2017 29.30 29.74 29.30 29.74 562 +0.02(+0.07%)
Mar 17, 2017 29.72 29.72 29.72 29.72 1,374 -0.16(-0.54%)
Mar 16, 2017 29.88 29.88 29.88 29.88 491 +0.24(+0.81%)
Mar 15, 2017 29.25 29.64 29.25 29.64 81,356 +0.27(+0.92%)
Mar 14, 2017 29.25 29.37 29.22 29.37 3,433 +0.27(+0.93%)
Mar 13, 2017 29.10 29.10 29.10 29.10 565 +0.32(+1.11%)
Mar 10, 2017 29.00 29.00 28.78 28.78 834 +0.03(+0.10%)
Mar 09, 2017 28.75 28.75 28.75 28.75 1,020 +0.34(+1.20%)
Mar 03, 2017 28.41 28.41 28.41 288 -0.49(-1.70%)
Mar 02, 2017 28.90 28.90 28.90 28.90 1,082 -0.54(-1.83%)
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.