Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fujitsu Ltd (OP: FJTSF )

15.05 -0.15 (-0.99%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.970 5.970 5.970 0 -0.07(-1.16%)
Apr 24, 2018 6.040 6.040 6.040 0 -0.02(-0.33%)
Apr 17, 2018 6.060 6.060 6.060 0 -0.11(-1.78%)
Apr 12, 2018 6.170 6.170 6.170 0 +0.41(+7.12%)
Mar 05, 2018 5.760 5.760 5.760 52,684 -0.05(-0.86%)
Feb 12, 2018 5.810 5.810 5.810 0 +0.08(+1.40%)
Feb 08, 2018 5.730 5.730 5.730 0 -1.27(-18.14%)
Jan 31, 2018 7.000 7.000 7.000 0 -0.60(-7.89%)
Jan 29, 2018 7.600 7.600 7.600 0 +0.29(+3.97%)
Jan 24, 2018 7.310 7.310 7.310 0 -0.09(-1.22%)
Jan 23, 2018 7.400 7.400 7.400 7.400 3,000 +0.15(+2.07%)
Jan 22, 2018 7.410 7.410 7.190 7.250 2,000 -0.16(-2.18%)
Jan 09, 2018 7.411 7.411 7.411 0 +0.18(+2.51%)
Jan 02, 2018 7.230 7.230 7.230 0 +0.19(+2.70%)
Dec 28, 2017 7.040 7.040 7.040 0 -0.29(-3.96%)
Dec 21, 2017 7.330 7.330 7.330 0 +0.09(+1.24%)
Dec 07, 2017 7.240 7.240 7.240 0 +0.17(+2.40%)
Dec 01, 2017 7.070 7.070 7.070 0 -0.60(-7.82%)
Nov 30, 2017 7.670 7.670 7.670 7.670 100 +0.43(+5.94%)
Nov 27, 2017 7.240 7.240 7.240 0 -0.01(-0.14%)
Nov 20, 2017 7.250 7.250 7.250 0 -0.52(-6.69%)
Nov 08, 2017 7.770 7.770 7.770 0 +0.49(+6.73%)
Nov 06, 2017 7.280 7.280 7.280 0 -0.36(-4.71%)
Oct 26, 2017 7.640 7.640 7.640 0 -0.31(-3.90%)
Oct 16, 2017 7.950 7.950 7.950 0 +0.45(+6.00%)
Oct 11, 2017 7.500 7.500 7.500 0 +0.05(+0.67%)
Oct 04, 2017 7.450 7.450 7.450 0 -0.06(-0.80%)
Sep 20, 2017 7.510 7.510 7.510 0 -0.04(-0.53%)
Sep 19, 2017 7.500 7.550 7.500 7.550 300 +0.05(+0.67%)
Sep 18, 2017 7.500 7.500 7.500 7.500 2,000 +0.02(+0.27%)
Sep 12, 2017 7.480 7.480 7.480 0 +0.43(+6.10%)
Sep 06, 2017 7.050 7.050 7.050 0 -0.06(-0.84%)
Aug 31, 2017 7.110 7.110 7.110 0 -0.09(-1.25%)
Aug 29, 2017 7.200 7.200 7.200 0 +0.00(+0.00%)
Aug 28, 2017 7.200 7.200 7.200 7.200 1,350 -0.07(-0.96%)
Aug 25, 2017 7.315 7.315 7.270 7.270 4,400 -0.28(-3.71%)
Aug 21, 2017 7.550 7.550 7.550 0 +0.20(+2.72%)
Aug 18, 2017 7.350 7.350 7.350 7.350 100 -0.42(-5.41%)
Aug 10, 2017 7.770 7.770 7.770 13 +0.20(+2.64%)
Aug 07, 2017 7.570 7.570 7.570 0 +0.02(+0.33%)
Aug 01, 2017 7.545 7.545 7.545 1,000 +0.25(+3.36%)
Jul 31, 2017 7.300 7.300 7.300 7.300 1,000 -0.33(-4.33%)
Jul 27, 2017 7.630 7.630 7.630 0 +0.08(+1.06%)
Jul 26, 2017 7.550 7.550 7.550 7.550 2,100 -0.25(-3.21%)
Jul 25, 2017 7.700 7.800 7.660 7.800 2,050 +0.20(+2.63%)
Jul 24, 2017 7.800 7.800 7.600 7.600 1,212 -0.35(-4.40%)
Jul 21, 2017 8.000 8.000 7.350 7.950 7,200 -0.03(-0.38%)
Jul 20, 2017 7.900 8.000 7.900 7.980 4,743 +0.14(+1.79%)
Jul 19, 2017 7.850 7.910 7.810 7.840 3,384 +0.09(+1.16%)
Jul 18, 2017 7.750 7.750 7.750 7.750 250 +0.15(+1.97%)
Jul 03, 2017 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 27, 2017 7.600 7.600 7.600 0 +0.70(+10.14%)
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.