EPA:FUJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	11.28	11.29	11.28	11.25	11.25	0.59%	22
Apr 15, 2026	11.16	11.16	11.16	11.18	11.18	-0.48%	-
Apr 14, 2026	11.10	11.10	11.10	11.24	11.24	1.57%	-
Apr 13, 2026	11.01	11.01	11.01	11.06	11.06	-0.81%	-
Apr 10, 2026	11.10	11.10	11.10	11.15	11.15	0.47%	150
Apr 9, 2026	11.17	11.17	11.11	11.10	11.10	-2.06%	3,720
Apr 8, 2026	11.24	11.24	11.24	11.34	11.34	5.02%	-
Apr 7, 2026	10.92	10.92	10.92	10.79	10.79	-1.28%	500
Apr 2, 2026	10.82	10.84	10.82	10.93	10.93	-1.51%	9
Apr 1, 2026	11.08	11.11	11.08	11.10	11.10	4.58%	1,980
Mar 31, 2026	10.54	10.54	10.54	10.62	10.62	-0.41%	-
Mar 30, 2026	10.60	10.66	10.60	10.66	10.66	1.37%	6,060
Mar 27, 2026	10.72	10.72	10.58	10.52	10.52	-2.07%	970
Mar 26, 2026	10.82	10.82	10.82	10.74	10.74	-1.47%	-
Mar 25, 2026	10.89	10.89	10.86	10.90	10.90	1.74%	4,480
Mar 24, 2026	10.70	10.70	10.69	10.71	10.71	0.77%	2,180
Mar 23, 2026	10.34	10.38	10.34	10.63	10.63	0.76%	85
Mar 20, 2026	10.81	10.81	10.78	10.55	10.55	-1.51%	65
Mar 19, 2026	10.78	10.78	10.78	10.71	10.71	-2.08%	-
Mar 18, 2026	11.08	11.08	11.06	10.94	10.94	-0.09%	40
Mar 17, 2026	10.88	10.88	10.88	10.95	10.95	0.20%	-
Mar 16, 2026	10.84	10.84	10.84	10.93	10.93	0.85%	-
Mar 13, 2026	10.75	10.85	10.75	10.84	10.84	-0.29%	1,286
Mar 12, 2026	10.96	10.96	10.96	10.87	10.87	-0.37%	-
Mar 11, 2026	10.98	10.98	10.95	10.91	10.91	-2.03%	3,917
Mar 10, 2026	11.05	11.05	11.05	11.13	11.13	3.23%	-
Mar 9, 2026	10.67	10.67	10.40	10.79	10.79	-0.06%	300
Mar 6, 2026	11.08	11.08	10.98	10.79	10.79	-1.50%	37
Mar 5, 2026	11.09	11.09	11.00	10.96	10.96	-2.13%	30
Mar 4, 2026	10.99	11.16	10.99	11.19	11.19	2.92%	1,141
Mar 3, 2026	11.14	11.14	10.96	10.88	10.88	-4.66%	26
Mar 2, 2026	11.55	11.55	11.55	11.41	11.41	-2.06%	200
Feb 27, 2026	11.78	11.78	11.78	11.65	11.65	0.10%	-
Feb 26, 2026	11.57	11.57	11.57	11.64	11.64	0.34%	-
Feb 25, 2026	11.50	11.53	11.50	11.60	11.60	0.83%	2
Feb 24, 2026	11.38	11.38	11.38	11.50	11.50	0.14%	-
Feb 23, 2026	11.47	11.49	11.47	11.48	11.48	0.10%	100
Feb 20, 2026	11.42	11.42	11.42	11.47	11.47	-0.03%	-
Feb 19, 2026	11.54	11.54	11.54	11.48	11.48	-0.50%	-
Feb 18, 2026	11.39	11.39	11.39	11.53	11.53	0.56%	1
Feb 17, 2026	11.44	11.44	11.44	11.47	11.47	0.31%	-
Feb 16, 2026	11.46	11.46	11.46	11.43	11.43	-2.21%	-
Feb 13, 2026	11.59	11.59	11.59	11.69	11.69	0.17%	-
Feb 12, 2026	11.74	11.74	11.72	11.67	11.67	-0.49%	256
Feb 11, 2026	11.71	11.71	11.71	11.73	11.73	1.09%	-
Feb 10, 2026	11.60	11.60	11.60	11.60	11.60	2.24%	-
Feb 9, 2026	11.24	11.26	11.24	11.35	11.35	1.61%	757
Feb 6, 2026	10.99	10.99	10.99	11.17	11.17	2.74%	-
Feb 5, 2026	10.86	10.86	10.86	10.87	10.87	-1.38%	-
Feb 4, 2026	10.90	10.90	10.90	11.02	11.02	1.64%	-