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

Fujitsu Ltd ADR (OP: FJTSY )

16.22 +0.15 (+0.93%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 3, 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 (%)
Mar 31, 2017 30.72 30.97 30.72 30.97 457 -0.38(-1.21%)
Mar 30, 2017 31.26 31.45 31.20 31.35 2,812 +0.28(+0.90%)
Mar 29, 2017 30.84 31.07 30.66 31.07 2,626 -0.17(-0.54%)
Mar 28, 2017 30.60 31.24 30.60 31.24 1,484 +0.99(+3.27%)
Mar 27, 2017 30.25 30.25 30.25 30.25 497 +0.34(+1.14%)
Mar 24, 2017 29.91 29.91 29.91 29.91 390 +0.37(+1.26%)
Mar 23, 2017 29.60 29.62 29.15 29.54 3,010 -0.00(-0.01%)
Mar 22, 2017 29.76 30.13 29.54 29.54 2,660 -0.27(-0.91%)
Mar 21, 2017 30.13 30.13 29.81 29.81 454 +0.07(+0.24%)
Mar 20, 2017 29.30 29.74 29.30 29.74 562 +0.02(+0.07%)
Mar 17, 2017 29.72 29.72 29.72 29.72 1,374 -0.16(-0.54%)
Mar 16, 2017 29.88 29.88 29.88 29.88 491 +0.24(+0.81%)
Mar 15, 2017 29.25 29.64 29.25 29.64 81,356 +0.27(+0.92%)
Mar 14, 2017 29.25 29.37 29.22 29.37 3,433 +0.27(+0.93%)
Mar 13, 2017 29.10 29.10 29.10 29.10 565 +0.32(+1.11%)
Mar 10, 2017 29.00 29.00 28.78 28.78 834 +0.03(+0.10%)
Mar 09, 2017 28.75 28.75 28.75 28.75 1,020 +0.34(+1.20%)
Mar 03, 2017 28.41 28.41 28.41 288 -0.49(-1.70%)
Mar 02, 2017 28.90 28.90 28.90 28.90 1,082 -0.54(-1.83%)
Mar 01, 2017 29.20 29.44 29.07 29.44 1,011 +0.49(+1.69%)
Feb 28, 2017 29.25 29.25 28.88 28.95 4,544 -0.04(-0.12%)
Feb 27, 2017 29.26 29.26 28.87 28.98 2,983 -0.28(-0.94%)
Feb 24, 2017 29.00 29.26 29.00 29.26 1,107 +0.02(+0.07%)
Feb 21, 2017 29.24 29.24 29.24 288 +0.58(+2.02%)
Feb 15, 2017 28.66 28.66 28.66 0 +0.14(+0.49%)
Feb 09, 2017 28.52 28.52 28.52 87 -0.85(-2.89%)
Feb 08, 2017 29.20 29.37 29.20 29.37 3,315 +0.12(+0.41%)
Feb 07, 2017 29.00 29.40 28.79 29.25 5,384 -1.25(-4.09%)
Feb 06, 2017 30.25 30.50 30.25 30.50 598 +0.25(+0.82%)
Feb 03, 2017 30.15 30.25 30.15 30.25 1,189 -0.17(-0.56%)
Feb 02, 2017 30.42 30.42 30.42 30.42 589 -0.03(-0.10%)
Jan 31, 2017 30.45 30.45 30.45 18 +0.72(+2.42%)
Jan 30, 2017 29.80 29.80 29.73 29.73 1,584 -0.17(-0.57%)
Jan 27, 2017 30.12 30.12 29.90 29.90 5,346 -0.54(-1.77%)
Jan 24, 2017 30.44 30.44 30.44 47 +0.52(+1.72%)
Jan 23, 2017 29.90 29.93 29.71 29.93 3,709 +0.22(+0.74%)
Jan 20, 2017 29.70 29.70 29.70 29.70 1,726 +0.05(+0.19%)
Jan 18, 2017 29.65 29.65 29.65 243 +0.00(+0.00%)
Jan 17, 2017 29.65 29.65 29.40 29.65 1,919 +0.00(+0.00%)
Jan 13, 2017 29.65 29.65 29.65 0 +0.64(+2.21%)
Jan 12, 2017 29.45 29.45 29.01 29.01 5,025 -0.54(-1.84%)
Jan 11, 2017 29.71 29.71 29.50 29.55 5,630 +0.34(+1.15%)
Jan 10, 2017 29.20 29.22 29.07 29.22 1,054 -0.48(-1.62%)
Jan 06, 2017 29.70 29.70 29.70 275 +1.16(+4.06%)
Jan 04, 2017 28.54 28.54 28.54 181 +0.57(+2.06%)
Jan 03, 2017 27.33 27.96 27.33 27.96 334 +0.12(+0.45%)
Dec 30, 2016 27.84 27.84 27.84 0 -0.45(-1.57%)
Dec 27, 2016 28.29 28.29 28.29 72 +0.27(+0.98%)
Dec 23, 2016 28.01 28.01 28.01 0 -0.07(-0.25%)
Dec 22, 2016 28.08 28.08 28.08 28.08 464 -0.21(-0.74%)
Dec 21, 2016 28.29 29.13 28.29 28.29 1,245 -0.81(-2.78%)
Dec 20, 2016 29.75 29.75 28.90 29.10 2,582 -0.05(-0.17%)
Dec 19, 2016 29.15 29.15 29.15 29.15 814 +0.10(+0.34%)
Dec 16, 2016 29.34 29.35 29.05 29.05 1,958 -1.12(-3.73%)
Dec 15, 2016 30.35 30.45 29.90 30.18 2,219 -0.11(-0.38%)
Dec 13, 2016 30.29 30.29 30.29 186,977 +0.02(+0.07%)
Dec 12, 2016 30.27 30.27 30.27 30.27 373 -0.69(-2.23%)
Dec 09, 2016 31.88 31.88 30.96 30.96 693 -0.54(-1.71%)
Dec 07, 2016 31.50 31.50 31.50 69 +2.39(+8.21%)
Dec 06, 2016 29.11 29.11 29.11 29.11 791 -1.07(-3.56%)
Dec 05, 2016 29.56 30.18 29.56 30.18 941 -0.42(-1.36%)
Dec 01, 2016 30.60 30.60 30.60 228 +0.61(+2.03%)
Nov 30, 2016 29.59 30.00 29.59 29.99 1,103 +1.31(+4.57%)
Nov 29, 2016 28.68 28.68 28.68 28.68 303 -0.12(-0.42%)
Nov 25, 2016 28.80 28.80 28.80 45 -0.46(-1.57%)
Nov 23, 2016 29.26 29.26 29.26 0 +0.21(+0.72%)
Nov 22, 2016 29.05 29.05 29.05 29.05 307 -1.26(-4.16%)
Nov 17, 2016 30.31 30.31 30.31 199 +0.67(+2.26%)
Nov 16, 2016 29.64 29.64 29.64 29.64 139 -0.11(-0.37%)
Nov 15, 2016 29.75 29.75 29.75 29.75 1,274 +0.52(+1.78%)
Nov 14, 2016 29.58 29.58 29.23 29.23 404 -0.13(-0.44%)
Nov 11, 2016 29.36 29.36 29.36 29.36 179 +0.39(+1.34%)
Nov 09, 2016 28.97 28.97 28.97 64 -0.36(-1.22%)
Nov 07, 2016 29.33 29.33 29.33 283 +0.50(+1.74%)
Nov 04, 2016 28.83 28.83 28.83 28.83 271 -0.67(-2.26%)
Nov 01, 2016 29.50 29.50 29.50 0 +0.43(+1.46%)
Oct 28, 2016 29.07 29.07 29.07 15 +1.41(+5.10%)
Oct 27, 2016 28.60 28.60 27.66 27.66 11,798 +1.41(+5.37%)
Oct 26, 2016 26.25 26.25 26.25 26.25 313 -0.75(-2.78%)
Oct 25, 2016 27.00 27.00 27.00 27.00 401 -0.40(-1.46%)
Oct 24, 2016 27.40 27.40 27.40 27.40 421 +0.09(+0.33%)
Oct 21, 2016 27.79 27.79 27.31 27.31 389 +0.33(+1.22%)
Oct 20, 2016 26.98 26.98 26.98 26.98 327 -0.23(-0.85%)
Oct 19, 2016 27.41 27.41 27.05 27.21 1,176 -0.39(-1.41%)
Oct 18, 2016 27.41 27.60 27.41 27.60 1,895 +0.21(+0.77%)
Oct 17, 2016 27.39 27.39 27.39 27.39 301 +0.09(+0.34%)
Oct 14, 2016 27.00 27.30 27.00 27.30 880 +0.32(+1.18%)
Oct 13, 2016 26.63 27.37 26.63 26.98 7,901 +0.57(+2.16%)
Oct 12, 2016 26.41 26.41 26.41 26.41 326 +0.01(+0.04%)
Oct 11, 2016 26.40 26.40 26.40 26.40 269 -1.00(-3.65%)
Oct 07, 2016 27.40 27.40 27.40 65 -0.17(-0.62%)
Oct 06, 2016 27.18 27.57 27.18 27.57 1,492 +0.57(+2.11%)
Oct 05, 2016 26.29 27.65 26.29 27.00 7,690 +0.25(+0.92%)
Oct 03, 2016 26.75 26.75 26.75 26.75 51 +0.00(+0.00%)
Sep 30, 2016 26.75 26.75 26.75 191 -0.10(-0.35%)
Sep 29, 2016 27.06 27.06 26.85 26.85 893 +0.40(+1.51%)
Sep 28, 2016 26.45 26.45 26.45 26.45 880 -0.03(-0.09%)
Sep 27, 2016 26.48 26.48 26.48 26.48 740 -0.65(-2.41%)
Sep 22, 2016 27.13 27.13 27.13 20 +0.63(+2.38%)
Sep 21, 2016 26.50 26.50 26.50 26.50 277 +1.06(+4.17%)
Sep 16, 2016 25.44 25.44 25.44 149 +0.17(+0.65%)
Sep 14, 2016 25.27 25.27 25.27 132 -0.44(-1.69%)
Sep 09, 2016 25.71 25.71 25.71 47 -0.20(-0.77%)
Sep 08, 2016 26.05 26.05 25.90 25.91 1,721 -0.29(-1.11%)
Sep 07, 2016 26.18 26.20 26.11 26.20 1,302 +0.53(+2.06%)
Sep 02, 2016 25.67 25.67 25.67 9 +0.16(+0.63%)
Sep 01, 2016 25.51 25.51 25.51 25.51 581 +0.34(+1.35%)
Aug 31, 2016 25.17 25.17 25.17 25.17 320 +0.13(+0.52%)
Aug 30, 2016 25.04 25.04 25.04 25.04 327 +0.42(+1.71%)
Aug 29, 2016 24.76 24.76 24.62 24.62 371 -0.49(-1.95%)
Aug 26, 2016 25.11 25.11 25.11 25.11 1,122 +0.19(+0.76%)
Aug 25, 2016 24.92 24.92 24.92 24.92 244 -0.19(-0.74%)
Aug 24, 2016 25.11 25.11 25.11 25.11 285 -0.47(-1.85%)
Aug 23, 2016 25.58 25.58 25.58 25.58 759 +0.08(+0.32%)
Aug 19, 2016 25.50 25.50 25.50 71 +1.10(+4.50%)
Aug 18, 2016 23.60 24.47 23.60 24.40 5,296 +1.09(+4.68%)
Aug 17, 2016 23.35 23.35 23.31 23.31 2,143 +0.31(+1.35%)
Aug 16, 2016 22.75 23.00 22.75 23.00 6,091 +0.84(+3.81%)
Aug 15, 2016 22.30 22.34 22.16 22.16 2,031 +0.53(+2.45%)
Aug 11, 2016 21.62 21.62 21.62 5 -0.16(-0.71%)
Aug 10, 2016 21.78 21.78 21.78 21.78 448 -0.13(-0.62%)
Aug 09, 2016 22.03 22.03 21.91 21.91 541 +0.61(+2.89%)
Aug 05, 2016 21.30 21.30 21.30 125 -0.07(-0.33%)
Aug 04, 2016 21.37 21.37 21.37 21.37 623 +1.26(+6.24%)
Aug 03, 2016 20.22 20.22 20.11 20.11 1,013 -0.29(-1.42%)
Aug 02, 2016 20.62 20.62 20.41 20.41 1,032 -0.58(-2.76%)
Aug 01, 2016 21.17 21.17 20.99 20.99 694 +0.41(+1.97%)
Jul 29, 2016 20.79 20.79 20.58 20.58 799 +1.31(+6.83%)
Jul 28, 2016 19.27 19.27 19.27 19.27 188 +0.11(+0.55%)
Jul 27, 2016 18.97 19.16 18.92 19.16 1,292 +0.45(+2.41%)
Jul 26, 2016 18.87 18.87 18.57 18.71 1,601 +0.12(+0.62%)
Jul 22, 2016 18.59 18.59 18.59 403 -0.27(-1.43%)
Jul 21, 2016 18.86 18.86 18.86 18.86 980 -0.04(-0.19%)
Jul 20, 2016 18.93 18.93 18.90 18.90 677 -0.31(-1.61%)
Jul 19, 2016 18.96 19.21 18.96 19.21 1,188 +0.53(+2.84%)
Jul 18, 2016 18.68 18.68 18.68 18.68 471 -0.15(-0.80%)
Jul 14, 2016 18.83 18.83 18.83 95 +0.03(+0.16%)
Jul 13, 2016 18.90 18.90 18.78 18.80 1,158 -0.10(-0.53%)
Jul 12, 2016 18.60 18.96 18.50 18.90 15,590 +0.70(+3.85%)
Jul 11, 2016 17.72 18.20 17.72 18.20 4,067 +0.84(+4.84%)
Jul 08, 2016 17.54 17.24 17.36 3,126 -0.01(-0.06%)
Jul 07, 2016 17.37 17.37 17.37 17.37 922 -0.72(-3.98%)
Jul 05, 2016 18.09 18.34 18.09 18.09 1,577 +0.13(+0.72%)
Jul 01, 2016 17.96 17.96 17.96 0 -0.07(-0.39%)
Jun 29, 2016 18.03 18.03 18.03 233 +0.42(+2.36%)
Jun 28, 2016 17.60 17.61 17.50 17.61 4,238 -0.17(-0.93%)
Jun 27, 2016 17.46 17.78 17.46 17.78 3,379 -1.18(-6.22%)
Jun 24, 2016 18.82 19.27 18.74 18.96 4,209 -1.34(-6.60%)
Jun 23, 2016 20.20 20.30 20.20 20.30 1,002 +0.34(+1.70%)
Jun 22, 2016 19.66 19.96 19.66 19.96 460 +0.16(+0.81%)
Jun 21, 2016 19.89 20.02 19.80 19.80 1,581 -0.16(-0.80%)
Jun 20, 2016 19.73 19.96 19.73 19.96 4,199 +0.86(+4.50%)
Jun 17, 2016 18.89 19.10 18.89 19.10 5,012 +0.33(+1.73%)
Jun 16, 2016 18.74 18.77 18.57 18.77 838 -0.41(-2.11%)
Jun 15, 2016 19.24 19.29 19.08 19.18 6,832 +0.45(+2.43%)
Jun 14, 2016 18.66 18.80 18.64 18.73 9,154 -0.38(-1.99%)
Jun 13, 2016 19.11 19.11 19.11 19.11 332 -0.49(-2.50%)
Jun 10, 2016 19.53 19.59 19.53 19.59 1,977 -0.77(-3.76%)
Jun 09, 2016 20.30 20.36 20.28 20.36 3,472 +0.06(+0.30%)
Jun 08, 2016 20.23 20.30 20.17 20.30 1,157 +0.20(+1.00%)
Jun 07, 2016 19.88 20.18 19.88 20.10 16,935 +0.84(+4.33%)
Jun 03, 2016 19.27 19.27 19.27 156 -0.63(-3.19%)
Jun 02, 2016 19.79 20.01 19.79 19.90 5,474 -0.40(-1.97%)
Jun 01, 2016 20.30 20.34 20.16 20.30 13,274 +0.23(+1.15%)
May 31, 2016 20.09 20.34 19.84 20.07 1,805 +0.88(+4.59%)
May 27, 2016 19.19 19.19 19.19 0 +0.11(+0.58%)
May 26, 2016 19.07 19.08 19.07 19.08 1,704 +0.01(+0.06%)
May 25, 2016 19.19 19.19 19.07 19.07 595 +0.26(+1.37%)
May 24, 2016 18.59 18.81 18.59 18.81 9,020 -0.32(-1.67%)
May 23, 2016 19.17 19.17 18.99 19.13 1,128 +1.04(+5.75%)
May 19, 2016 18.09 18.09 18.09 248 +0.20(+1.09%)
May 18, 2016 18.00 18.05 17.89 17.89 4,588 +0.16(+0.93%)
May 17, 2016 18.02 18.02 17.68 17.73 12,924 -0.04(-0.20%)
May 16, 2016 17.80 17.80 17.73 17.77 1,982 +0.12(+0.65%)
May 13, 2016 17.65 17.65 17.65 17.65 676 -0.29(-1.59%)
May 12, 2016 18.10 18.10 17.80 17.93 2,420 -0.08(-0.42%)
May 11, 2016 18.11 18.11 17.69 18.01 3,337 -0.11(-0.61%)
May 10, 2016 18.02 18.12 18.00 18.12 29,536 +0.25(+1.37%)
May 09, 2016 18.00 18.00 17.88 17.88 2,025 +0.16(+0.93%)
May 06, 2016 17.48 17.71 17.48 17.71 988 +0.18(+1.04%)
May 05, 2016 17.62 17.92 17.53 17.53 2,798 -0.22(-1.25%)
May 04, 2016 17.50 17.75 17.50 17.75 563 +0.01(+0.06%)
May 03, 2016 17.73 17.96 17.50 17.74 10,657 +0.03(+0.17%)
May 02, 2016 17.71 17.83 17.69 17.71 887 +0.71(+4.18%)
Apr 29, 2016 17.35 17.35 17.00 17.00 11,801 -0.25(-1.45%)
Apr 28, 2016 17.50 17.94 17.10 17.25 6,861 -1.24(-6.73%)
Apr 27, 2016 18.49 18.49 18.49 18.49 804 -0.19(-1.00%)
Apr 26, 2016 18.81 18.81 18.58 18.68 3,118 -0.37(-1.94%)
Apr 22, 2016 19.05 19.05 19.05 189 -0.20(-1.04%)
Apr 21, 2016 19.14 19.25 19.14 19.25 954 +0.14(+0.71%)
Apr 20, 2016 19.11 19.11 19.11 19.11 341 +0.32(+1.70%)
Apr 19, 2016 18.80 18.80 18.80 18.80 865 +0.72(+3.95%)
Apr 15, 2016 18.08 18.08 18.08 162 -0.97(-5.09%)
Apr 14, 2016 19.18 19.18 19.05 19.05 2,224 +0.11(+0.58%)
Apr 13, 2016 18.64 18.98 18.62 18.94 2,987 +0.50(+2.71%)
Apr 12, 2016 18.31 18.45 18.14 18.44 7,926 +0.71(+4.00%)
Apr 11, 2016 17.45 17.73 17.45 17.73 1,435 +0.10(+0.59%)
Apr 08, 2016 17.63 17.65 17.60 17.63 1,688 +0.97(+5.80%)
Apr 07, 2016 16.75 16.87 16.66 16.66 2,084 +0.02(+0.09%)
Apr 05, 2016 16.64 16.64 16.64 484 -0.80(-4.61%)
Apr 04, 2016 17.41 17.45 17.41 17.45 403 -0.20(-1.13%)
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.