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

Fujitsu Ltd ADR (OP: FJTSY )

16.30 +0.05 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 30, 2016 18.53 18.53 18.53 157 -0.48(-2.52%)
Mar 29, 2016 18.69 19.02 18.69 19.01 1,909 +0.90(+4.97%)
Mar 28, 2016 18.45 18.85 18.07 18.11 1,545 +0.31(+1.74%)
Mar 24, 2016 17.80 17.80 17.80 0 -0.54(-2.94%)
Mar 23, 2016 18.35 18.35 18.35 18.34 1,038 -0.49(-2.60%)
Mar 22, 2016 18.84 18.84 18.79 18.83 891 +0.25(+1.35%)
Mar 21, 2016 18.58 18.58 18.58 18.58 398 +0.17(+0.92%)
Mar 18, 2016 18.41 18.61 18.40 18.41 2,385 -0.44(-2.33%)
Mar 17, 2016 18.77 18.85 18.77 18.85 1,328 +0.43(+2.33%)
Mar 16, 2016 18.31 18.45 18.31 18.42 1,687 -0.11(-0.59%)
Mar 15, 2016 18.55 18.55 18.52 18.53 1,576 -0.21(-1.12%)
Mar 14, 2016 18.74 18.74 18.74 18.74 283 +0.33(+1.79%)
Mar 11, 2016 18.29 18.41 18.22 18.41 2,676 +0.46(+2.53%)
Mar 10, 2016 18.18 18.18 17.88 17.95 2,419 +0.02(+0.14%)
Mar 09, 2016 17.85 17.93 17.85 17.93 2,797 -0.53(-2.87%)
Mar 08, 2016 18.25 18.46 18.25 18.46 5,734 +0.25(+1.37%)
Mar 07, 2016 18.05 18.21 17.96 18.21 4,439 +0.14(+0.77%)
Mar 04, 2016 18.65 18.65 18.07 18.07 1,173 -0.48(-2.59%)
Mar 03, 2016 18.50 18.55 18.50 18.55 691 +0.46(+2.54%)
Mar 02, 2016 17.97 18.09 17.92 18.09 8,382 +0.20(+1.12%)
Mar 01, 2016 17.75 17.89 17.66 17.89 8,527 -0.54(-2.93%)
Feb 29, 2016 18.34 18.49 18.34 18.43 2,271 -0.14(-0.73%)
Feb 26, 2016 18.69 18.70 18.57 18.57 20,404 +0.17(+0.90%)
Feb 25, 2016 18.35 18.40 18.29 18.40 4,969 +0.12(+0.66%)
Feb 24, 2016 18.04 18.28 18.01 18.28 2,489 +0.35(+1.95%)
Feb 23, 2016 18.02 18.02 17.90 17.93 6,699 -0.33(-1.81%)
Feb 22, 2016 18.35 18.42 18.26 18.26 3,734 +0.49(+2.76%)
Feb 19, 2016 17.87 17.87 17.77 17.77 1,612 -0.51(-2.79%)
Feb 18, 2016 18.42 18.42 18.28 18.28 5,107 +0.93(+5.36%)
Feb 17, 2016 17.27 17.45 17.27 17.35 8,192 +0.11(+0.64%)
Feb 16, 2016 16.87 17.30 16.86 17.24 21,234 +0.92(+5.67%)
Feb 12, 2016 16.32 16.32 16.32 0 +0.41(+2.55%)
Feb 11, 2016 16.02 16.02 15.82 15.91 2,017 -0.33(-2.03%)
Feb 10, 2016 16.48 16.48 16.24 16.24 2,029 -0.55(-3.28%)
Feb 09, 2016 16.56 16.88 16.56 16.79 9,434 -0.50(-2.89%)
Feb 08, 2016 17.46 17.46 17.29 17.29 2,151 -0.18(-1.03%)
Feb 05, 2016 17.47 17.47 17.47 17.47 2,140 -0.37(-2.07%)
Feb 04, 2016 17.87 17.87 17.84 17.84 355 +0.20(+1.13%)
Feb 03, 2016 17.89 17.89 17.15 17.64 19,954 -0.79(-4.29%)
Feb 02, 2016 18.60 18.60 18.43 18.43 8,601 -1.04(-5.34%)
Feb 01, 2016 19.34 19.47 19.31 19.47 1,212 -0.38(-1.91%)
Jan 29, 2016 20.25 20.25 19.85 19.85 2,760 -1.66(-7.72%)
Jan 28, 2016 21.52 21.52 21.51 21.51 937 -0.27(-1.26%)
Jan 26, 2016 21.79 21.79 21.79 56 +0.05(+0.21%)
Jan 25, 2016 21.95 21.95 21.70 21.74 3,471 -0.74(-3.27%)
Jan 22, 2016 22.25 22.48 22.25 22.48 1,048 +0.78(+3.57%)
Jan 21, 2016 21.56 21.71 21.56 21.70 1,433 -0.30(-1.36%)
Jan 20, 2016 22.00 22.00 22.00 22.00 310 -1.10(-4.76%)
Jan 19, 2016 23.10 23.10 23.10 23.10 163 -1.39(-5.68%)
Jan 14, 2016 24.49 24.49 24.49 0 +0.09(+0.38%)
Jan 13, 2016 24.40 24.40 24.40 24.40 207 +0.25(+1.04%)
Jan 12, 2016 24.14 24.15 24.14 24.15 665 -0.00(-0.02%)
Jan 07, 2016 24.15 24.15 24.15 14 -0.25(-1.01%)
Jan 06, 2016 24.72 24.72 24.38 24.40 1,177 -0.73(-2.90%)
Jan 05, 2016 25.10 25.15 25.10 25.13 1,429 +0.32(+1.29%)
Dec 31, 2015 24.81 24.81 24.81 87 -0.15(-0.60%)
Dec 30, 2015 24.96 24.96 24.96 24.96 2,603 -0.39(-1.56%)
Dec 28, 2015 25.36 25.36 25.36 105 +0.47(+1.89%)
Dec 24, 2015 24.89 24.89 24.89 0 -0.11(-0.46%)
Dec 22, 2015 25.00 25.00 25.00 108 -0.55(-2.15%)
Dec 21, 2015 25.77 25.77 25.55 25.55 14,730 +0.14(+0.54%)
Dec 18, 2015 25.41 25.41 25.41 25.41 326 -1.03(-3.88%)
Dec 17, 2015 26.38 26.44 26.38 26.44 574 +0.10(+0.38%)
Dec 16, 2015 26.28 26.34 26.28 26.34 608 +0.00(+0.00%)
Dec 15, 2015 26.35 26.39 26.34 26.34 772 -0.03(-0.11%)
Dec 11, 2015 26.37 26.37 26.37 24 -0.30(-1.12%)
Dec 10, 2015 26.65 26.67 26.65 26.67 453 +0.20(+0.76%)
Dec 09, 2015 26.39 26.47 26.08 26.47 1,394 +0.39(+1.50%)
Dec 08, 2015 26.21 26.21 26.08 26.08 619 -0.47(-1.77%)
Dec 07, 2015 26.62 26.62 26.55 26.55 1,989 +0.54(+2.08%)
Dec 03, 2015 26.01 26.01 26.01 96 +0.26(+1.01%)
Dec 02, 2015 25.59 25.75 25.59 25.75 474 +0.49(+1.94%)
Nov 27, 2015 25.26 25.26 25.26 3 +0.03(+0.10%)
Nov 24, 2015 25.23 25.23 25.23 0 +0.23(+0.94%)
Nov 23, 2015 25.00 25.00 1,947 +0.01(+0.04%)
Nov 19, 2015 24.99 24.99 24.99 0 +0.73(+3.03%)
Nov 18, 2015 24.25 24.25 24.25 24.25 607 +0.41(+1.74%)
Nov 13, 2015 23.84 23.84 23.84 324 -0.42(-1.73%)
Nov 11, 2015 24.26 24.26 24.26 107 +0.04(+0.17%)
Nov 10, 2015 24.22 24.22 24.22 24.22 4,443 -0.22(-0.90%)
Nov 09, 2015 24.44 24.44 24.44 24.44 2,993 +0.49(+2.05%)
Nov 06, 2015 23.95 23.95 23.95 23.95 229 +0.04(+0.17%)
Nov 05, 2015 23.80 23.91 23.80 23.91 1,103 +0.45(+1.92%)
Nov 04, 2015 23.46 23.46 23.46 23.46 207 -0.21(-0.89%)
Nov 03, 2015 23.62 23.67 23.61 23.67 2,480 +0.14(+0.59%)
Nov 02, 2015 23.47 23.53 23.43 23.53 2,048 -0.20(-0.86%)
Oct 30, 2015 23.73 23.73 23.73 23.73 2,132 -1.18(-4.72%)
Oct 27, 2015 24.91 24.91 24.91 71 -0.02(-0.08%)
Oct 26, 2015 24.93 24.93 24.93 24.93 321 +0.10(+0.40%)
Oct 23, 2015 24.83 24.83 24.83 24.83 620 +0.38(+1.55%)
Oct 22, 2015 24.30 24.45 24.30 24.45 940 +0.29(+1.22%)
Oct 19, 2015 24.16 24.16 24.16 9 +0.11(+0.44%)
Oct 15, 2015 24.05 24.05 24.05 202 +0.36(+1.52%)
Oct 14, 2015 23.69 23.69 23.69 23.69 205 -0.41(-1.70%)
Oct 13, 2015 23.97 24.14 23.97 24.10 3,514 +0.22(+0.92%)
Oct 09, 2015 23.88 23.88 23.88 116 +0.46(+1.98%)
Oct 08, 2015 23.20 23.42 23.17 23.42 2,660 +0.29(+1.24%)
Oct 07, 2015 23.00 23.13 23.00 23.13 1,486 +0.76(+3.40%)
Oct 06, 2015 22.48 22.50 22.48 22.37 4,899 -0.37(-1.63%)
Oct 05, 2015 22.77 22.82 22.74 22.74 939 +1.07(+4.94%)
Oct 02, 2015 21.67 21.67 21.67 21.67 1,235 +0.20(+0.93%)
Oct 01, 2015 21.61 21.61 21.40 21.47 2,817 -0.22(-1.01%)
Sep 30, 2015 21.68 21.78 21.59 21.69 1,797 -0.08(-0.37%)
Sep 29, 2015 21.78 21.97 21.77 21.77 4,417 -0.98(-4.31%)
Sep 28, 2015 22.75 22.75 22.75 22.75 982 -1.40(-5.80%)
Sep 25, 2015 24.15 24.15 24.15 24.15 863 +0.90(+3.87%)
Sep 24, 2015 23.25 23.25 23.25 23.25 1,148 -0.68(-2.84%)
Sep 23, 2015 23.90 24.02 23.90 23.93 1,845 -0.11(-0.46%)
Sep 22, 2015 23.84 24.04 23.84 24.04 7,015 -0.19(-0.78%)
Sep 21, 2015 24.35 24.37 24.23 24.23 1,710 -0.05(-0.21%)
Sep 18, 2015 24.20 24.29 24.20 24.28 1,153 -0.68(-2.72%)
Sep 16, 2015 24.96 24.96 24.96 138 +0.55(+2.25%)
Sep 15, 2015 24.28 24.41 24.16 24.41 12,581 +0.16(+0.66%)
Sep 14, 2015 24.25 24.25 24.25 24.25 373 +0.67(+2.84%)
Sep 11, 2015 23.55 23.60 23.40 23.58 3,957 -0.36(-1.50%)
Sep 10, 2015 23.94 24.02 23.81 23.94 3,582 +0.41(+1.74%)
Sep 09, 2015 23.84 23.84 23.53 23.53 1,921 -0.41(-1.71%)
Sep 08, 2015 23.82 23.98 23.82 23.94 2,493 +0.39(+1.66%)
Sep 04, 2015 23.55 23.55 23.55 0 -0.54(-2.24%)
Sep 03, 2015 24.19 24.19 24.09 24.09 11,239 +0.18(+0.75%)
Sep 02, 2015 23.82 23.91 23.79 23.91 1,731 +0.21(+0.89%)
Sep 01, 2015 23.60 23.90 23.60 23.70 3,751 -0.93(-3.78%)
Aug 31, 2015 24.84 24.84 24.57 24.63 27,550 -0.03(-0.12%)
Aug 28, 2015 24.29 24.68 24.29 24.66 46,601 +0.99(+4.18%)
Aug 27, 2015 23.79 23.79 23.67 23.67 1,000 +0.08(+0.32%)
Aug 26, 2015 23.66 23.72 23.29 23.59 4,955 +0.84(+3.71%)
Aug 25, 2015 23.13 23.13 22.63 22.75 6,520 -0.31(-1.34%)
Aug 24, 2015 23.06 22.31 23.06 1,566 -0.20(-0.86%)
Aug 21, 2015 23.86 23.86 23.26 23.26 2,121 -1.23(-5.02%)
Aug 20, 2015 24.49 24.49 24.49 24.49 306 -0.36(-1.45%)
Aug 19, 2015 24.91 24.98 24.85 24.85 635 -0.22(-0.88%)
Aug 18, 2015 25.14 25.14 25.07 25.07 2,791 -0.20(-0.77%)
Aug 17, 2015 25.27 25.27 25.27 25.27 273 -0.14(-0.57%)
Aug 14, 2015 25.39 25.41 25.34 25.41 1,269 -0.14(-0.55%)
Aug 13, 2015 25.55 25.55 25.55 25.55 759 -0.21(-0.82%)
Aug 11, 2015 25.76 25.76 25.76 413 +0.31(+1.22%)
Aug 10, 2015 25.38 25.45 25.38 25.45 3,133 +0.17(+0.67%)
Aug 07, 2015 25.46 26.13 25.24 25.28 12,689 +0.00(+0.00%)
Aug 06, 2015 25.14 25.28 25.14 25.28 2,929 -0.16(-0.63%)
Aug 05, 2015 25.39 25.44 25.39 25.44 2,271 +0.16(+0.63%)
Aug 04, 2015 25.36 25.36 25.28 25.28 1,108 -0.87(-3.33%)
Aug 03, 2015 26.12 26.15 26.09 26.15 2,397 +0.04(+0.15%)
Jul 31, 2015 26.20 26.20 26.11 26.11 3,796 +0.22(+0.85%)
Jul 30, 2015 25.87 25.95 25.87 25.89 2,916 -1.31(-4.82%)
Jul 29, 2015 27.16 27.24 27.10 27.20 5,549 -0.27(-0.98%)
Jul 28, 2015 27.40 27.50 27.38 27.47 2,146 +0.13(+0.48%)
Jul 27, 2015 27.45 27.45 27.34 27.34 5,202 -0.03(-0.11%)
Jul 24, 2015 27.44 27.44 27.37 27.37 746 -0.10(-0.36%)
Jul 23, 2015 27.41 27.47 27.41 27.47 796 -0.33(-1.19%)
Jul 22, 2015 27.80 27.80 27.80 27.80 507 +0.98(+3.65%)
Jul 21, 2015 26.85 26.85 26.74 26.82 3,131 -0.10(-0.37%)
Jul 20, 2015 26.91 26.92 26.91 26.92 735 -0.12(-0.44%)
Jul 17, 2015 27.03 27.04 27.03 27.04 539 -0.39(-1.42%)
Jul 15, 2015 27.43 27.43 27.43 174 -0.49(-1.76%)
Jul 14, 2015 27.82 27.99 27.82 27.92 18,317 -0.10(-0.36%)
Jul 13, 2015 27.94 28.02 27.93 28.02 10,409 +0.60(+2.19%)
Jul 10, 2015 27.42 27.50 27.41 27.42 11,809 +0.56(+2.08%)
Jul 09, 2015 27.05 27.10 26.78 26.86 2,866 +0.35(+1.32%)
Jul 08, 2015 26.46 26.51 26.35 26.51 684 -0.75(-2.75%)
Jul 07, 2015 27.43 27.43 27.26 27.26 1,412 -0.33(-1.20%)
Jul 06, 2015 27.56 27.59 27.56 27.59 382 -0.12(-0.45%)
Jul 02, 2015 27.71 27.71 27.71 0 +0.07(+0.27%)
Jul 01, 2015 27.80 27.81 27.64 27.64 3,709 -0.27(-0.97%)
Jun 30, 2015 27.94 27.94 27.86 27.91 4,083 -0.54(-1.90%)
Jun 29, 2015 28.62 28.62 28.45 28.45 871 -0.94(-3.19%)
Jun 26, 2015 29.37 29.39 29.36 29.39 703 -0.08(-0.28%)
Jun 25, 2015 29.47 29.47 29.47 29.47 773 -0.01(-0.02%)
Jun 22, 2015 29.48 29.48 29.48 173 +0.20(+0.67%)
Jun 19, 2015 29.24 29.28 29.22 29.28 3,069 +0.14(+0.48%)
Jun 18, 2015 29.06 29.19 29.06 29.14 2,476 +0.13(+0.45%)
Jun 17, 2015 28.84 29.01 28.72 29.01 4,785 -0.16(-0.55%)
Jun 16, 2015 29.10 29.17 29.10 29.17 20,353 -0.32(-1.10%)
Jun 15, 2015 29.43 29.49 29.43 29.49 2,917 +0.15(+0.52%)
Jun 12, 2015 29.31 29.35 29.31 29.34 21,268 +0.40(+1.38%)
Jun 11, 2015 28.80 28.94 28.74 28.94 3,689 +0.35(+1.22%)
Jun 10, 2015 28.58 28.59 28.55 28.59 2,336 +0.30(+1.06%)
Jun 09, 2015 28.27 28.36 28.27 28.29 1,684 -0.41(-1.43%)
Jun 08, 2015 28.76 28.80 28.70 28.70 698 -0.63(-2.15%)
Jun 05, 2015 29.33 29.33 29.33 29.33 216 -0.35(-1.18%)
Jun 04, 2015 29.70 29.71 29.66 29.68 2,252 +0.36(+1.24%)
Jun 03, 2015 29.22 29.34 29.22 29.32 2,177 +1.34(+4.79%)
Jun 02, 2015 27.94 28.01 27.90 27.98 4,353 +0.13(+0.45%)
Jun 01, 2015 27.92 27.92 27.80 27.85 50,262 +0.15(+0.54%)
May 29, 2015 27.78 27.78 27.70 27.70 2,922 +0.34(+1.24%)
May 28, 2015 27.28 27.36 27.28 27.36 10,452 -0.59(-2.11%)
May 27, 2015 28.02 28.02 27.95 27.95 2,981 -0.36(-1.27%)
May 26, 2015 28.58 28.58 28.30 28.31 3,348 +0.90(+3.28%)
May 22, 2015 27.41 27.41 27.41 0 -0.22(-0.79%)
May 21, 2015 27.59 27.65 27.56 27.63 4,365 -0.04(-0.14%)
May 20, 2015 27.64 27.67 27.63 27.67 6,820 -0.16(-0.57%)
May 19, 2015 27.89 27.94 27.83 27.83 1,446 -0.49(-1.73%)
May 18, 2015 28.47 28.51 28.32 28.32 7,444 -0.21(-0.74%)
May 15, 2015 28.46 28.63 28.40 28.53 3,092 +0.13(+0.46%)
May 14, 2015 28.27 28.40 28.26 28.40 2,649 -0.29(-1.01%)
May 13, 2015 28.80 28.80 28.66 28.69 3,738 +0.14(+0.49%)
May 12, 2015 28.49 28.57 28.49 28.55 3,073 +0.61(+2.18%)
May 11, 2015 28.03 28.04 27.84 27.94 3,891 -0.86(-2.99%)
May 08, 2015 28.50 28.82 28.42 28.80 24,464 +1.02(+3.67%)
May 07, 2015 27.48 27.81 27.48 27.78 9,356 +0.88(+3.27%)
May 06, 2015 27.02 27.14 26.90 26.90 18,256 -0.04(-0.15%)
May 05, 2015 27.29 27.57 26.94 26.94 2,343 -0.22(-0.81%)
May 04, 2015 27.24 27.30 27.10 27.16 1,733 -0.05(-0.18%)
May 01, 2015 27.23 27.32 27.15 27.21 4,778 -3.89(-12.51%)
Apr 30, 2015 31.99 31.99 31.07 31.10 30,106 -1.80(-5.47%)
Apr 29, 2015 32.90 32.90 32.90 32.90 637 -0.54(-1.61%)
Apr 28, 2015 33.31 33.44 33.31 33.44 543 -0.23(-0.67%)
Apr 27, 2015 33.57 33.66 33.54 33.66 1,899 -0.11(-0.31%)
Apr 24, 2015 33.79 33.79 33.77 33.77 789 +0.72(+2.18%)
Apr 23, 2015 33.06 33.15 33.05 33.05 7,799 -0.29(-0.87%)
Apr 22, 2015 33.34 33.34 33.34 33.34 301 -0.21(-0.63%)
Apr 21, 2015 33.33 33.55 33.33 33.55 4,641 +0.41(+1.24%)
Apr 17, 2015 33.14 33.14 33.14 252 -0.50(-1.49%)
Apr 16, 2015 33.52 33.64 33.52 33.64 643 -0.49(-1.43%)
Apr 15, 2015 34.11 34.13 34.11 34.13 1,281 -0.45(-1.31%)
Apr 14, 2015 34.45 34.59 34.33 34.58 8,466 +0.03(+0.09%)
Apr 13, 2015 34.64 34.65 34.55 34.55 26,847 -1.17(-3.28%)
Apr 10, 2015 35.71 35.72 35.71 35.72 2,954 -0.20(-0.56%)
Apr 09, 2015 35.75 35.92 35.73 35.92 3,808 +0.05(+0.14%)
Apr 08, 2015 36.03 36.10 35.80 35.87 11,735 +0.22(+0.62%)
Apr 07, 2015 35.52 35.71 35.46 35.65 8,709 +0.44(+1.25%)
Apr 06, 2015 35.10 35.43 35.10 35.21 8,019 +1.66(+4.95%)
Apr 02, 2015 33.55 33.55 33.55 0 -0.43(-1.27%)
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.