Fujitsu Ltd ADR (OP: FJTSY )

32.56 -0.36 (-1.09%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.93 33.54 32.36 32.92 85,376 +0.17(+0.52%)
Mar 26, 2024 33.50 33.50 32.71 32.75 33,916 -0.41(-1.23%)
Mar 25, 2024 33.49 33.80 33.02 33.16 46,591 -1.13(-3.30%)
Mar 22, 2024 33.84 35.16 33.84 34.29 458,075 +0.13(+0.38%)
Mar 21, 2024 34.87 34.87 33.33 34.16 117,269 +0.24(+0.71%)
Mar 20, 2024 34.64 34.64 33.63 33.92 26,598 +0.28(+0.83%)
Mar 19, 2024 33.51 34.18 33.24 33.64 35,528 -0.03(-0.09%)
Mar 18, 2024 34.28 34.38 33.14 33.67 33,241 +0.85(+2.59%)
Mar 15, 2024 32.94 32.94 32.09 32.82 33,271 +0.34(+1.05%)
Mar 14, 2024 32.30 32.92 32.30 32.48 30,382 -0.94(-2.81%)
Mar 13, 2024 34.38 34.38 33.27 33.42 30,702 +0.50(+1.53%)
Mar 12, 2024 33.92 33.92 32.68 32.92 50,683 +0.08(+0.24%)
Mar 11, 2024 32.35 32.86 32.35 32.84 34,495 +0.05(+0.15%)
Mar 08, 2024 32.95 33.59 32.78 32.79 39,997 -0.74(-2.21%)
Mar 07, 2024 32.46 33.60 32.46 33.53 34,869 +0.55(+1.67%)
Mar 06, 2024 32.94 33.12 32.90 32.98 40,708 +0.41(+1.27%)
Mar 05, 2024 31.56 33.66 31.56 32.56 34,914 +1.03(+3.28%)
Mar 04, 2024 31.75 31.75 31.48 31.53 34,322 -0.08(-0.25%)
Mar 01, 2024 31.30 31.63 31.30 31.61 66,164 +0.54(+1.74%)
Feb 29, 2024 30.25 31.24 30.25 31.07 35,183 -0.04(-0.14%)
Feb 28, 2024 31.30 31.30 31.09 31.11 29,666 +0.30(+0.99%)
Feb 27, 2024 30.75 30.92 30.75 30.81 38,035 +0.27(+0.88%)
Feb 26, 2024 31.24 31.24 30.34 30.54 36,116 +0.35(+1.16%)
Feb 23, 2024 31.00 31.00 30.13 30.19 221,364 -0.09(-0.30%)
Feb 22, 2024 30.27 30.28 29.09 30.28 161,875 +0.20(+0.66%)
Feb 21, 2024 30.10 30.38 30.05 30.08 59,483 -0.56(-1.83%)
Feb 20, 2024 30.79 30.79 30.61 30.64 44,478 -0.68(-2.17%)
Feb 16, 2024 31.12 31.49 31.12 31.32 36,153 +0.46(+1.49%)
Feb 15, 2024 30.77 30.99 30.73 30.86 46,187 +0.50(+1.65%)
Feb 14, 2024 30.17 30.37 30.17 30.36 104,104 +0.05(+0.16%)
Feb 13, 2024 30.16 31.44 30.00 30.31 464,972 -0.62(-2.00%)
Feb 12, 2024 30.73 31.06 30.18 30.93 34,795 +0.28(+0.91%)
Feb 09, 2024 30.77 30.86 30.65 30.65 289,360 -0.21(-0.68%)
Feb 08, 2024 30.78 30.86 30.77 30.86 111,070 -0.14(-0.45%)
Feb 07, 2024 30.92 31.16 30.78 31.00 40,946 -0.16(-0.51%)
Feb 06, 2024 31.25 31.38 31.10 31.16 43,830 -0.67(-2.10%)
Feb 05, 2024 31.56 31.98 31.33 31.83 263,402 +1.64(+5.43%)
Feb 02, 2024 30.00 30.20 30.00 30.19 222,636 +1.71(+6.00%)
Feb 01, 2024 28.78 28.78 28.36 28.48 297,953 +1.39(+5.15%)
Jan 31, 2024 27.75 27.75 26.77 27.09 222,432 -1.05(-3.75%)
Jan 30, 2024 28.18 28.28 28.08 28.14 913,999 -0.07(-0.25%)
Jan 29, 2024 28.04 28.50 27.95 28.21 745,577 +0.15(+0.53%)
Jan 26, 2024 27.96 28.06 27.94 28.06 90,892 -0.18(-0.64%)
Jan 25, 2024 28.28 28.40 28.16 28.24 73,764 -0.45(-1.57%)
Jan 24, 2024 28.81 29.03 28.69 28.69 533,965 +0.62(+2.19%)
Jan 23, 2024 28.30 28.30 27.76 28.07 219,496 -0.21(-0.72%)
Jan 22, 2024 27.84 28.33 27.82 28.28 68,521 +1.05(+3.86%)
Jan 19, 2024 27.07 27.25 27.04 27.23 65,222 +0.29(+1.08%)
Jan 18, 2024 26.90 26.94 26.78 26.94 67,161 +0.69(+2.63%)
Jan 17, 2024 26.55 26.55 26.15 26.25 64,142 -1.27(-4.61%)
Jan 16, 2024 27.76 27.84 27.50 27.52 61,361 -1.31(-4.54%)
Jan 12, 2024 28.85 28.97 28.74 28.83 190,566 +0.27(+0.95%)
Jan 11, 2024 28.45 28.56 28.28 28.56 80,919 -0.05(-0.17%)
Jan 10, 2024 28.67 28.70 28.51 28.61 69,317 -0.54(-1.85%)
Jan 09, 2024 29.27 29.27 29.14 29.15 50,785 -0.60(-2.02%)
Jan 08, 2024 29.45 30.00 28.26 29.75 35,412 +0.30(+1.02%)
Jan 05, 2024 29.39 29.62 28.21 29.45 62,973 -0.12(-0.41%)
Jan 04, 2024 29.79 30.00 29.57 29.57 38,884 -0.15(-0.50%)
Jan 03, 2024 29.67 29.72 29.48 29.72 37,037 +0.04(+0.13%)
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.