Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

30.31 +0.03 (+0.10%)
Streaming Delayed Price Updated: 12:30 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 30.27 30.28 29.09 30.28 161,875 +0.20(+0.66%)
Feb 21, 2024 30.10 30.38 30.05 30.08 59,483 -0.56(-1.83%)
Feb 20, 2024 30.79 30.79 30.61 30.64 44,478 -0.68(-2.17%)
Feb 16, 2024 31.12 31.49 31.12 31.32 36,153 +0.46(+1.49%)
Feb 15, 2024 30.77 30.99 30.73 30.86 46,187 +0.50(+1.65%)
Feb 14, 2024 30.17 30.37 30.17 30.36 104,104 +0.05(+0.16%)
Feb 13, 2024 30.16 31.44 30.00 30.31 464,972 -0.62(-2.00%)
Feb 12, 2024 30.73 31.06 30.18 30.93 34,795 +0.28(+0.91%)
Feb 09, 2024 30.77 30.86 30.65 30.65 289,360 -0.21(-0.68%)
Feb 08, 2024 30.78 30.86 30.77 30.86 111,070 -0.14(-0.45%)
Feb 07, 2024 30.92 31.16 30.78 31.00 40,946 -0.16(-0.51%)
Feb 06, 2024 31.25 31.38 31.10 31.16 43,830 -0.67(-2.10%)
Feb 05, 2024 31.56 31.98 31.33 31.83 263,402 +1.64(+5.43%)
Feb 02, 2024 30.00 30.20 30.00 30.19 222,636 +1.71(+6.00%)
Feb 01, 2024 28.78 28.78 28.36 28.48 297,953 +1.39(+5.15%)
Jan 31, 2024 27.75 27.75 26.77 27.09 222,432 -1.05(-3.75%)
Jan 30, 2024 28.18 28.28 28.08 28.14 913,999 -0.07(-0.25%)
Jan 29, 2024 28.04 28.50 27.95 28.21 745,577 +0.15(+0.53%)
Jan 26, 2024 27.96 28.06 27.94 28.06 90,892 -0.18(-0.64%)
Jan 25, 2024 28.28 28.40 28.16 28.24 73,764 -0.45(-1.57%)
Jan 24, 2024 28.81 29.03 28.69 28.69 533,965 +0.62(+2.19%)
Jan 23, 2024 28.30 28.30 27.76 28.07 219,496 -0.21(-0.72%)
Jan 22, 2024 27.84 28.33 27.82 28.28 68,521 +1.05(+3.86%)
Jan 19, 2024 27.07 27.25 27.04 27.23 65,222 +0.29(+1.08%)
Jan 18, 2024 26.90 26.94 26.78 26.94 67,161 +0.69(+2.63%)
Jan 17, 2024 26.55 26.55 26.15 26.25 64,142 -1.27(-4.61%)
Jan 16, 2024 27.76 27.84 27.50 27.52 61,361 -1.31(-4.54%)
Jan 12, 2024 28.85 28.97 28.74 28.83 190,566 +0.27(+0.95%)
Jan 11, 2024 28.45 28.56 28.28 28.56 80,919 -0.05(-0.17%)
Jan 10, 2024 28.67 28.70 28.51 28.61 69,317 -0.54(-1.85%)
Jan 09, 2024 29.27 29.27 29.14 29.15 50,785 -0.60(-2.02%)
Jan 08, 2024 29.45 30.00 28.26 29.75 35,412 +0.30(+1.02%)
Jan 05, 2024 29.39 29.62 28.21 29.45 62,973 -0.12(-0.41%)
Jan 04, 2024 29.79 30.00 29.57 29.57 38,884 -0.15(-0.50%)
Jan 03, 2024 29.67 29.72 29.48 29.72 37,037 +0.04(+0.13%)
Jan 02, 2024 29.74 30.62 29.56 29.68 46,951 -0.35(-1.17%)
Dec 29, 2023 29.99 30.09 29.98 30.03 53,437 +0.05(+0.17%)
Dec 28, 2023 29.90 30.11 29.90 29.98 32,327 +0.13(+0.44%)
Dec 27, 2023 29.88 29.88 29.70 29.85 34,741 +0.10(+0.34%)
Dec 26, 2023 29.90 29.90 29.53 29.75 71,523 +0.32(+1.09%)
Dec 22, 2023 29.46 29.62 29.43 29.43 48,376 +0.17(+0.58%)
Dec 21, 2023 28.01 29.33 28.01 29.26 46,213 +0.87(+3.06%)
Dec 20, 2023 27.72 28.75 27.72 28.39 43,871 -1.01(-3.44%)
Dec 19, 2023 28.67 29.50 28.67 29.40 69,821 +0.33(+1.14%)
Dec 18, 2023 29.12 29.18 29.07 29.07 48,133 +0.29(+1.01%)
Dec 15, 2023 29.18 29.30 28.44 28.78 57,376 -1.04(-3.49%)
Dec 14, 2023 30.90 30.90 28.94 29.82 93,818 -0.17(-0.57%)
Dec 13, 2023 29.99 29.99 29.37 29.99 49,334 -0.52(-1.70%)
Dec 12, 2023 30.45 30.54 30.00 30.51 107,747 +0.64(+2.14%)
Dec 11, 2023 30.67 30.67 29.08 29.87 86,432 +0.03(+0.10%)
Dec 08, 2023 29.79 29.93 29.72 29.84 62,203 +0.18(+0.61%)
Dec 07, 2023 29.50 29.82 29.45 29.66 61,450 +0.11(+0.37%)
Dec 06, 2023 29.51 29.55 29.33 29.55 88,493 +0.86(+3.00%)
Dec 05, 2023 28.50 28.73 28.50 28.69 91,422 +0.10(+0.35%)
Dec 04, 2023 28.66 28.70 28.55 28.59 56,212 -0.14(-0.49%)
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.