FUJIFILM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.18	16.48	16.18	16.48	16.48	0.61%	-
Feb 19, 2026	16.52	16.52	16.38	16.38	16.38	-4.07%	-
Feb 18, 2026	17.04	17.07	17.04	17.07	17.07	0.98%	-
Feb 17, 2026	16.80	16.91	16.80	16.91	16.91	2.49%	-
Feb 16, 2026	16.58	16.58	16.50	16.50	16.50	-0.87%	-
Feb 13, 2026	16.16	16.64	16.16	16.64	16.64	3.03%	-
Feb 12, 2026	16.51	16.51	16.10	16.15	16.15	-2.36%	52
Feb 11, 2026	16.49	17.11	16.49	16.54	16.54	0.76%	170
Feb 10, 2026	16.20	16.42	16.20	16.42	16.42	-0.09%	-
Feb 9, 2026	16.15	16.43	16.15	16.43	16.43	-0.99%	7
Feb 6, 2026	16.07	16.60	16.07	16.60	16.60	-0.27%	-
Feb 5, 2026	16.67	16.67	16.50	16.64	16.64	-0.45%	290
Feb 4, 2026	16.68	16.72	16.68	16.72	16.72	1.21%	-
Feb 3, 2026	16.77	16.77	16.52	16.52	16.52	-3.51%	-
Feb 2, 2026	16.75	17.42	16.75	17.12	17.12	3.32%	7
Jan 30, 2026	16.54	16.57	16.54	16.57	16.57	1.47%	-
Jan 29, 2026	16.35	16.35	16.33	16.33	16.33	-1.60%	216
Jan 28, 2026	16.58	16.59	16.58	16.59	16.59	-0.09%	-
Jan 27, 2026	16.90	16.90	16.61	16.61	16.61	-2.01%	-
Jan 26, 2026	17.09	17.09	16.95	16.95	16.95	-0.47%	-
Jan 23, 2026	17.08	17.08	17.03	17.03	17.03	-0.41%	-
Jan 22, 2026	17.04	17.10	17.04	17.10	17.10	-1.78%	-
Jan 21, 2026	17.21	17.41	17.21	17.41	17.41	0.72%	100
Jan 20, 2026	17.57	17.57	17.28	17.28	17.28	-4.82%	30
Jan 19, 2026	18.20	18.20	18.16	18.16	18.16	-0.06%	-
Jan 16, 2026	18.44	18.44	18.17	18.17	18.17	-0.76%	-
Jan 15, 2026	18.39	18.39	18.31	18.31	18.31	0.49%	-
Jan 14, 2026	18.27	18.69	18.22	18.22	18.22	1.73%	428
Jan 13, 2026	17.91	18.36	17.91	17.91	17.91	-1.46%	58
Jan 12, 2026	18.19	18.19	18.17	18.17	18.17	-0.44%	-
Jan 9, 2026	17.73	18.25	17.73	18.25	18.25	1.36%	-
Jan 8, 2026	17.95	18.01	17.95	18.01	18.01	-0.33%	-
Jan 7, 2026	18.02	18.07	18.02	18.07	18.07	-1.12%	-
Jan 6, 2026	18.17	18.27	18.17	18.27	18.27	0.16%	-
Jan 5, 2026	18.18	18.84	18.18	18.24	18.24	1.59%	7
Jan 2, 2026	17.92	17.96	17.92	17.96	17.96	0.11%	-
Dec 30, 2025	17.86	17.94	17.86	17.94	17.94	0.17%	-
Dec 29, 2025	17.91	17.91	17.91	17.91	17.91	-	-
Dec 23, 2025	18.12	18.69	17.91	17.91	17.91	-1.43%	10
Dec 22, 2025	18.17	18.17	18.17	18.17	18.17	0.28%	-
Dec 19, 2025	17.79	18.12	17.79	18.12	18.12	-0.33%	-
Dec 18, 2025	18.22	18.22	18.18	18.18	18.18	-1.17%	-
Dec 17, 2025	18.52	18.52	18.39	18.39	18.39	-2.47%	-
Dec 16, 2025	18.90	18.90	18.86	18.86	18.86	-1.69%	1
Dec 15, 2025	18.86	19.18	18.86	19.18	19.18	4.72%	6
Dec 12, 2025	18.62	18.62	18.32	18.32	18.32	-2.53%	-
Dec 11, 2025	18.58	18.79	18.58	18.79	18.79	2.76%	-
Dec 10, 2025	18.18	18.29	18.18	18.29	18.29	1.81%	-
Dec 9, 2025	18.03	18.03	17.96	17.96	17.96	0.06%	-
Dec 8, 2025	17.80	18.36	17.80	17.95	17.95	1.07%	25