Skip to main content

Fujitsu Ltd ADR (OP: FJTSY )

32.61 -0.31 (-0.94%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.95 30.35 29.95 29.95 774 -0.25(-0.83%)
Mar 30, 2005 30.20 30.50 30.20 30.20 647 +0.00(+0.00%)
Mar 29, 2005 30.20 30.50 30.20 30.20 647 -0.15(-0.49%)
Mar 28, 2005 30.35 30.35 30.35 30.35 349 +0.00(+0.00%)
Mar 24, 2005 30.35 30.35 30.35 30.35 349 -1.00(-3.19%)
Mar 23, 2005 31.35 31.35 31.35 31.35 728 -0.50(-1.57%)
Mar 22, 2005 31.85 31.85 31.50 31.85 3,286 +0.00(+0.00%)
Mar 21, 2005 31.85 31.85 31.50 31.85 3,286 +0.20(+0.63%)
Mar 18, 2005 31.65 31.65 31.35 31.65 1,170 +0.00(+0.00%)
Mar 17, 2005 31.65 31.65 31.35 31.65 1,170 +0.00(+0.00%)
Mar 16, 2005 31.65 31.70 31.65 31.65 746 +0.00(+0.00%)
Mar 15, 2005 31.65 31.70 31.65 31.65 746 -0.90(-2.76%)
Mar 14, 2005 32.55 32.55 32.55 32.55 672 +0.00(+0.00%)
Mar 11, 2005 32.55 32.55 32.55 32.55 672 +0.10(+0.31%)
Mar 10, 2005 32.45 32.70 32.45 32.45 370 -0.30(-0.92%)
Mar 09, 2005 32.75 32.75 32.45 32.75 607 +0.10(+0.31%)
Mar 08, 2005 32.65 32.65 32.65 32.65 1,500 +0.00(+0.00%)
Mar 07, 2005 32.65 32.65 32.65 32.65 1,500 +0.15(+0.46%)
Mar 04, 2005 32.50 32.50 32.35 32.50 1,400 -0.30(-0.91%)
Mar 03, 2005 32.80 32.80 32.80 32.80 1,578 -0.20(-0.61%)
Mar 02, 2005 33.00 33.00 32.70 33.00 1,861 +0.00(+0.00%)
Mar 01, 2005 33.00 33.00 32.70 33.00 1,861 +0.10(+0.30%)
Feb 28, 2005 32.90 33.10 32.60 32.90 1,600 +0.90(+2.81%)
Feb 25, 2005 32.00 32.10 32.00 32.00 795 +0.00(+0.00%)
Feb 24, 2005 32.00 32.10 32.00 32.00 795 -0.15(-0.47%)
Feb 23, 2005 32.15 32.40 32.00 32.15 3,305 +0.00(+0.00%)
Feb 22, 2005 32.15 32.40 32.00 32.15 3,305 +0.95(+3.04%)
Feb 18, 2005 31.20 31.20 31.20 31.20 239 -0.45(-1.42%)
Feb 17, 2005 31.65 31.75 31.35 31.65 1,282 +0.00(+0.00%)
Feb 16, 2005 31.65 31.75 31.35 31.65 1,282 +0.65(+2.10%)
Feb 15, 2005 31.00 31.05 30.80 31.00 590 +0.55(+1.81%)
Feb 14, 2005 30.45 30.45 30.45 30.45 937 +0.25(+0.83%)
Feb 11, 2005 30.20 30.30 30.20 30.20 1,724 +0.00(+0.00%)
Feb 10, 2005 30.20 30.30 30.20 30.20 1,724 +0.60(+2.03%)
Feb 09, 2005 29.60 29.60 29.60 29.60 1,419 +0.00(+0.00%)
Feb 08, 2005 29.60 29.60 29.60 29.60 1,419 +0.35(+1.20%)
Feb 07, 2005 29.25 29.25 29.20 29.25 1,345 +0.00(+0.00%)
Feb 04, 2005 29.25 29.25 29.20 29.25 1,345 -0.30(-1.02%)
Feb 03, 2005 29.55 29.65 29.30 29.55 22,443 +0.00(+0.00%)
Feb 02, 2005 29.55 29.65 29.30 29.55 22,443 +0.30(+1.03%)
Feb 01, 2005 29.25 29.30 29.00 29.25 2,598 -0.35(-1.18%)
Jan 31, 2005 29.60 30.15 29.60 29.60 17,372 +0.00(+0.00%)
Jan 28, 2005 29.60 30.15 29.60 29.60 17,372 +0.05(+0.17%)
Jan 27, 2005 29.55 29.55 29.55 29.55 454 -0.45(-1.50%)
Jan 26, 2005 30.00 30.00 29.65 30.00 3,919 -0.45(-1.48%)
Jan 25, 2005 30.45 30.45 30.45 30.45 5,444 +0.00(+0.00%)
Jan 24, 2005 30.45 30.45 30.45 30.45 5,444 -0.10(-0.33%)
Jan 21, 2005 30.55 30.55 30.30 30.55 1,922 +0.20(+0.66%)
Jan 20, 2005 30.35 30.85 30.35 30.35 1,610 -1.10(-3.50%)
Jan 19, 2005 31.45 31.45 31.25 31.45 11,955 +0.00(+0.00%)
Jan 18, 2005 31.45 31.45 31.25 31.45 11,955 -0.45(-1.41%)
Jan 14, 2005 31.90 31.90 31.90 31.90 8,200 +0.00(+0.00%)
Jan 13, 2005 31.90 31.90 31.90 31.90 8,200 +0.00(+0.00%)
Jan 12, 2005 31.90 31.90 31.90 31.90 8,200 +0.40(+1.27%)
Jan 11, 2005 31.50 31.50 31.30 31.50 6,482 +0.00(+0.00%)
Jan 10, 2005 31.50 31.50 31.30 31.50 6,482 -0.30(-0.94%)
Jan 07, 2005 31.80 32.21 31.80 31.80 9,982 +0.00(+0.00%)
Jan 06, 2005 31.80 32.21 31.80 31.80 9,982 +0.00(+0.00%)
Jan 05, 2005 31.80 32.21 31.80 31.80 9,982 +0.00(+0.00%)
Jan 04, 2005 31.80 32.21 31.80 31.80 9,982 -0.60(-1.85%)
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.