Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

32.73 -0.19 (-0.56%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.03 33.03 32.63 32.63 64,886 -0.61(-1.84%)
Mar 30, 2010 32.85 33.30 32.85 33.24 7,999 +0.79(+2.43%)
Mar 29, 2010 32.25 32.45 32.15 32.45 85,864 +0.35(+1.09%)
Mar 26, 2010 31.50 32.53 31.50 32.10 4,926 +0.60(+1.90%)
Mar 25, 2010 31.89 31.95 31.50 31.50 5,484 +0.00(+0.00%)
Mar 24, 2010 31.55 31.60 31.50 31.50 33,926 -0.63(-1.96%)
Mar 23, 2010 31.64 32.14 31.60 32.13 111,309 +0.68(+2.16%)
Mar 22, 2010 31.00 31.56 31.00 31.45 35,498 +0.20(+0.64%)
Mar 19, 2010 31.05 31.25 30.66 31.25 172,257 +0.36(+1.17%)
Mar 18, 2010 30.94 31.15 30.88 30.89 3,165 +0.09(+0.29%)
Mar 17, 2010 30.84 30.95 30.80 30.80 90,754 -0.35(-1.12%)
Mar 16, 2010 30.80 31.15 30.80 31.15 25,310 +0.55(+1.80%)
Mar 15, 2010 31.19 31.19 30.50 30.60 167,986 -0.10(-0.33%)
Mar 12, 2010 30.30 30.70 30.30 30.70 6,147 -0.08(-0.26%)
Mar 11, 2010 30.84 30.84 30.38 30.78 6,785 -0.02(-0.06%)
Mar 10, 2010 30.60 30.84 30.51 30.80 2,535 -0.50(-1.60%)
Mar 09, 2010 30.60 31.33 30.60 31.30 15,568 -0.35(-1.11%)
Mar 08, 2010 31.50 31.65 31.20 31.65 7,502 -1.38(-4.18%)
Mar 05, 2010 32.70 33.04 32.70 33.03 2,382 +0.03(+0.09%)
Mar 04, 2010 32.90 33.00 32.70 33.00 1,318 -0.20(-0.60%)
Mar 03, 2010 33.01 33.20 32.91 33.20 3,118 -0.29(-0.87%)
Mar 02, 2010 32.70 33.49 32.70 33.49 6,375 +0.79(+2.42%)
Mar 01, 2010 32.51 32.70 32.51 32.70 2,074 +0.00(+0.00%)
Feb 26, 2010 32.65 32.70 32.55 32.70 1,237 +0.24(+0.74%)
Feb 25, 2010 32.25 32.46 32.21 32.46 41,108 -0.04(-0.12%)
Feb 24, 2010 32.50 32.50 32.22 32.50 3,725 +0.30(+0.93%)
Feb 23, 2010 32.59 32.59 32.02 32.20 3,138 -0.47(-1.44%)
Feb 22, 2010 32.47 32.68 32.47 32.67 1,847 +0.37(+1.15%)
Feb 19, 2010 31.85 32.30 31.85 32.30 2,042 -0.74(-2.24%)
Feb 18, 2010 33.00 33.05 32.51 33.04 23,356 +0.22(+0.67%)
Feb 17, 2010 32.80 32.87 32.46 32.82 2,868 +1.07(+3.37%)
Feb 16, 2010 31.26 31.75 31.26 31.75 305 +0.78(+2.52%)
Feb 12, 2010 30.97 30.97 30.97 0 -0.76(-2.40%)
Feb 11, 2010 31.60 31.75 31.16 31.73 8,844 +0.43(+1.37%)
Feb 10, 2010 31.59 31.59 31.21 31.30 6,516 -0.44(-1.39%)
Feb 09, 2010 30.95 31.75 30.95 31.74 2,283 -0.06(-0.19%)
Feb 08, 2010 31.80 31.80 31.79 31.80 1,236 +0.11(+0.35%)
Feb 05, 2010 31.48 31.88 31.41 31.69 3,226 -0.60(-1.86%)
Feb 04, 2010 31.75 32.29 31.51 32.29 13,331 +0.67(+2.12%)
Feb 03, 2010 32.02 32.02 31.62 31.62 872 -1.07(-3.27%)
Feb 02, 2010 32.20 32.69 32.01 32.69 3,535 +0.59(+1.84%)
Feb 01, 2010 31.50 32.10 31.46 32.10 5,756 +1.75(+5.77%)
Jan 29, 2010 30.50 31.15 30.35 30.35 2,304 -1.46(-4.59%)
Jan 28, 2010 31.83 31.83 31.40 31.81 2,381 +0.16(+0.51%)
Jan 27, 2010 31.42 31.65 31.01 31.65 4,034 +0.11(+0.35%)
Jan 26, 2010 31.88 32.00 31.54 31.54 1,139 -0.36(-1.13%)
Jan 25, 2010 31.89 32.35 31.89 31.90 4,633 -0.10(-0.31%)
Jan 22, 2010 31.80 32.24 31.80 32.00 1,924 -0.35(-1.08%)
Jan 21, 2010 32.23 32.37 31.80 32.35 4,742 -0.10(-0.31%)
Jan 20, 2010 32.15 32.45 32.15 32.45 3,133 -0.80(-2.41%)
Jan 19, 2010 32.90 33.25 32.80 33.25 4,165 -0.65(-1.92%)
Jan 15, 2010 33.90 33.90 33.90 0 +0.32(+0.95%)
Jan 14, 2010 33.57 33.59 33.10 33.58 880 +0.31(+0.93%)
Jan 13, 2010 33.05 33.27 33.05 33.27 1,813 +0.17(+0.51%)
Jan 12, 2010 32.95 33.25 32.95 33.10 1,684 -0.22(-0.66%)
Jan 11, 2010 33.30 33.32 33.00 33.32 426 +0.19(+0.57%)
Jan 08, 2010 33.00 33.14 32.70 33.13 1,440 -0.12(-0.36%)
Jan 07, 2010 33.01 33.25 32.97 33.25 461 +0.10(+0.30%)
Jan 06, 2010 32.83 33.15 32.83 33.15 1,013 +0.15(+0.45%)
Jan 05, 2010 33.10 33.10 32.72 33.00 504 -0.10(-0.30%)
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.