Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

33.10 +0.18 (+0.55%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2014 30.32 30.32 30.32 30.32 22 +1.58(+5.50%)
Mar 26, 2014 28.74 28.74 28.74 17 +0.93(+3.34%)
Mar 25, 2014 27.90 27.90 27.80 27.81 4,036 -0.10(-0.36%)
Mar 24, 2014 28.09 28.09 27.85 27.91 1,622 -0.86(-2.99%)
Mar 21, 2014 28.59 28.77 28.44 28.77 0 +0.34(+1.19%)
Mar 20, 2014 28.07 28.45 28.07 28.43 1,797 -0.55(-1.90%)
Mar 19, 2014 29.06 29.06 28.98 28.98 285 -0.41(-1.40%)
Mar 18, 2014 29.21 29.39 29.21 29.39 626 +0.66(+2.30%)
Mar 17, 2014 28.62 28.73 28.61 28.73 1,049 +0.05(+0.17%)
Mar 14, 2014 28.68 28.68 28.68 28.68 0 -0.76(-2.58%)
Mar 13, 2014 29.49 29.49 29.44 29.44 736 +0.06(+0.20%)
Mar 12, 2014 29.38 29.38 29.38 29.38 895 -0.18(-0.61%)
Mar 11, 2014 29.57 29.61 29.50 29.56 14,611 -0.72(-2.38%)
Mar 10, 2014 30.28 30.28 30.28 30.28 426 -0.55(-1.78%)
Mar 07, 2014 30.83 30.83 30.83 30.83 0 -0.35(-1.12%)
Mar 06, 2014 31.21 31.25 31.16 31.18 5,271 +0.25(+0.81%)
Mar 05, 2014 30.93 30.93 30.93 30.93 450 +0.13(+0.42%)
Mar 04, 2014 30.33 30.80 30.31 30.80 22,298 +0.78(+2.60%)
Mar 03, 2014 30.32 30.32 30.02 30.02 497 -1.19(-3.81%)
Feb 28, 2014 31.21 31.21 31.21 31.21 0 -0.04(-0.13%)
Feb 27, 2014 31.33 31.33 31.25 31.25 912 +0.93(+3.07%)
Feb 26, 2014 30.44 30.45 30.32 30.32 2,300 -0.41(-1.33%)
Feb 25, 2014 30.84 30.84 30.73 30.73 1,197 -0.53(-1.70%)
Feb 24, 2014 31.24 31.39 31.24 31.26 1,741 -0.19(-0.60%)
Feb 19, 2014 31.45 31.45 31.45 200 +0.80(+2.61%)
Feb 18, 2014 30.65 30.65 30.65 30.65 146 +0.38(+1.24%)
Feb 13, 2014 30.27 30.27 30.27 0 +0.08(+0.28%)
Feb 12, 2014 30.24 30.24 30.19 30.19 1,053 +0.39(+1.31%)
Feb 11, 2014 29.51 29.80 29.51 29.80 1,152 +0.39(+1.33%)
Feb 10, 2014 29.64 29.64 29.41 29.41 2,531 -0.18(-0.61%)
Feb 07, 2014 29.44 29.59 29.44 29.59 0 +0.28(+0.95%)
Feb 06, 2014 29.16 29.34 29.16 29.31 752 +1.42(+5.10%)
Feb 05, 2014 27.90 27.90 27.65 27.89 1,681 -0.72(-2.52%)
Feb 04, 2014 28.38 28.61 28.29 28.61 4,196 -0.00(-0.00%)
Feb 03, 2014 29.41 29.41 28.58 28.61 4,132 +0.86(+3.10%)
Jan 31, 2014 27.51 27.75 27.51 27.75 0 +2.15(+8.40%)
Jan 30, 2014 25.16 25.62 25.16 25.60 3,918 +1.27(+5.22%)
Jan 29, 2014 24.45 24.46 24.33 24.33 2,028 +0.19(+0.79%)
Jan 28, 2014 24.11 24.14 24.11 24.14 883 +0.18(+0.75%)
Jan 27, 2014 23.96 23.98 23.78 23.96 717 -0.53(-2.16%)
Jan 24, 2014 24.49 24.49 24.49 24.49 0 -0.83(-3.28%)
Jan 23, 2014 25.59 25.59 25.32 25.32 477 -0.72(-2.76%)
Jan 22, 2014 26.08 26.08 26.04 26.04 309 +0.53(+2.08%)
Jan 21, 2014 25.50 25.51 25.50 25.51 2,158 -0.40(-1.54%)
Jan 17, 2014 25.91 25.91 25.91 0 +0.20(+0.78%)
Jan 16, 2014 25.86 25.86 25.71 25.71 413 -0.33(-1.27%)
Jan 15, 2014 26.04 26.04 26.04 26.04 221 +0.48(+1.88%)
Jan 14, 2014 25.45 25.58 25.38 25.56 1,374 -0.14(-0.54%)
Jan 13, 2014 26.22 26.22 25.70 25.70 2,424 -0.23(-0.89%)
Jan 10, 2014 25.93 25.93 25.93 25.93 309 -0.16(-0.61%)
Jan 09, 2014 26.17 26.23 26.09 26.09 437 -0.34(-1.29%)
Jan 08, 2014 26.54 26.54 26.43 26.43 226 +0.44(+1.69%)
Jan 07, 2014 25.97 25.99 25.97 25.99 651 +0.27(+1.05%)
Jan 06, 2014 25.73 25.73 25.72 25.72 1,504 +0.17(+0.67%)
Jan 03, 2014 25.97 25.97 25.55 25.55 0 -0.37(-1.43%)
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.