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 29, 2019 14.43 14.46 14.40 14.43 3,600 +0.02(+0.10%)
Mar 28, 2019 14.40 14.45 14.34 14.41 42,610 +0.22(+1.55%)
Mar 27, 2019 14.77 14.77 14.03 14.19 12,419 -0.15(-1.01%)
Mar 26, 2019 14.41 14.41 14.30 14.34 20,947 +0.10(+0.67%)
Mar 25, 2019 14.17 14.26 14.17 14.24 7,097 +0.27(+1.93%)
Mar 22, 2019 14.11 14.13 13.97 13.97 3,900 -0.16(-1.12%)
Mar 21, 2019 14.06 14.13 14.06 14.13 11,854 +0.10(+0.70%)
Mar 20, 2019 13.95 14.10 13.95 14.03 5,981 +0.13(+0.94%)
Mar 19, 2019 13.90 13.99 13.84 13.90 7,036 +0.25(+1.83%)
Mar 18, 2019 13.44 13.70 13.44 13.65 2,411 +0.10(+0.74%)
Mar 15, 2019 13.58 13.58 13.51 13.55 7,500 +0.07(+0.52%)
Mar 14, 2019 13.48 13.48 13.48 13.48 452 -0.22(-1.61%)
Mar 13, 2019 13.75 13.79 13.70 13.70 1,614 -0.04(-0.25%)
Mar 12, 2019 13.99 13.99 13.73 13.73 25,842 -0.04(-0.29%)
Mar 11, 2019 13.88 13.88 13.64 13.78 8,439 +0.27(+1.96%)
Mar 08, 2019 13.22 13.72 13.22 13.51 4,000 +0.10(+0.75%)
Mar 07, 2019 13.38 13.42 13.38 13.41 2,294 -0.34(-2.47%)
Mar 06, 2019 13.78 13.78 13.70 13.75 6,883 +0.05(+0.40%)
Mar 05, 2019 13.72 13.73 13.66 13.70 13,539 -0.09(-0.69%)
Mar 04, 2019 13.82 13.85 13.75 13.79 8,276 +0.05(+0.40%)
Mar 01, 2019 13.77 13.77 13.68 13.73 12,500 +0.22(+1.67%)
Feb 28, 2019 13.55 13.56 13.48 13.51 8,889 -0.23(-1.67%)
Feb 27, 2019 13.76 13.77 13.73 13.74 77,530 -0.02(-0.15%)
Feb 26, 2019 13.74 13.81 13.73 13.76 20,962 +0.04(+0.29%)
Feb 25, 2019 13.71 13.72 13.65 13.72 13,570 +0.09(+0.66%)
Feb 22, 2019 13.60 13.67 13.60 13.63 9,500 +0.17(+1.26%)
Feb 21, 2019 13.50 13.50 13.46 13.46 8,028 -0.09(-0.66%)
Feb 20, 2019 13.55 13.58 13.51 13.55 18,078 -0.50(-3.56%)
Feb 19, 2019 14.01 14.05 14.00 14.05 4,067 -0.06(-0.45%)
Feb 15, 2019 14.01 14.15 14.01 14.11 16,400 +0.20(+1.43%)
Feb 14, 2019 13.84 13.95 13.84 13.91 6,779 +0.34(+2.50%)
Feb 13, 2019 13.65 13.65 13.57 13.57 9,951 -0.21(-1.52%)
Feb 12, 2019 13.77 13.79 13.77 13.79 2,104 +0.32(+2.38%)
Feb 11, 2019 13.54 13.54 13.46 13.46 14,265 -0.02(-0.11%)
Feb 08, 2019 13.45 13.52 13.45 13.48 1,900 -0.08(-0.63%)
Feb 07, 2019 13.62 13.68 13.56 13.56 14,567 -0.16(-1.13%)
Feb 06, 2019 13.77 13.77 13.69 13.72 4,199 -0.16(-1.19%)
Feb 05, 2019 13.88 13.89 13.88 13.88 1,466 +0.22(+1.65%)
Feb 04, 2019 13.86 13.86 13.43 13.66 6,521 +0.40(+3.02%)
Feb 01, 2019 13.32 13.35 13.20 13.26 4,800 +0.38(+2.95%)
Jan 31, 2019 12.69 13.25 12.65 12.88 4,459 -0.55(-4.10%)
Jan 30, 2019 13.39 13.43 13.06 13.43 6,729 +0.38(+2.91%)
Jan 29, 2019 13.00 13.45 13.00 13.05 5,923 -0.21(-1.58%)
Jan 28, 2019 13.33 13.67 13.23 13.26 3,129 -0.30(-2.25%)
Jan 25, 2019 13.68 13.68 13.45 13.56 4,700 +0.12(+0.91%)
Jan 24, 2019 13.64 13.64 13.17 13.44 7,506 +0.58(+4.49%)
Jan 23, 2019 12.60 13.07 12.60 12.87 6,654 +0.10(+0.74%)
Jan 22, 2019 12.88 12.88 12.63 12.77 5,924 -0.15(-1.16%)
Jan 18, 2019 12.97 13.02 12.70 12.92 4,400 +0.24(+1.93%)
Jan 17, 2019 12.81 12.81 12.64 12.68 5,512 -0.12(-0.98%)
Jan 16, 2019 12.60 12.82 12.60 12.80 220,293 +0.19(+1.51%)
Jan 15, 2019 12.31 12.77 12.31 12.61 9,677 +0.02(+0.20%)
Jan 14, 2019 12.42 12.82 12.42 12.59 7,372 -0.17(-1.37%)
Jan 11, 2019 12.87 12.87 12.66 12.76 6,600 -0.03(-0.20%)
Jan 10, 2019 12.84 12.88 12.69 12.79 4,434 -0.17(-1.31%)
Jan 09, 2019 12.90 13.13 12.90 12.96 11,347 -0.02(-0.15%)
Jan 08, 2019 13.06 13.31 12.83 12.97 52,432 +0.20(+1.53%)
Jan 07, 2019 12.31 12.78 12.31 12.78 4,853 +0.47(+3.86%)
Jan 04, 2019 12.23 12.39 12.00 12.30 30,600 -0.25(-1.95%)
Jan 03, 2019 12.51 12.66 12.50 12.55 20,371 +0.03(+0.20%)
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.