Fujitsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.51	19.51	19.51	19.51	19.51	-6.11%	-
Feb 19, 2026	19.90	20.78	19.90	20.78	20.78	4.42%	105
Feb 18, 2026	19.90	19.90	19.90	19.90	19.90	-0.70%	-
Feb 17, 2026	20.82	20.82	20.04	20.04	20.04	-4.75%	839
Feb 16, 2026	21.04	21.04	21.04	21.04	21.04	-1.22%	-
Feb 13, 2026	21.04	21.30	21.04	21.30	21.30	-0.93%	20
Feb 12, 2026	21.50	21.50	21.50	21.50	21.50	-2.98%	-
Feb 11, 2026	22.16	22.16	22.16	22.16	22.16	1.56%	-
Feb 10, 2026	21.82	21.82	21.82	21.82	21.82	2.54%	-
Feb 9, 2026	22.16	22.16	21.28	21.28	21.28	-2.47%	200
Feb 6, 2026	21.20	21.82	21.04	21.82	21.82	1.77%	3,151
Feb 5, 2026	20.90	21.70	20.82	21.44	21.44	-1.65%	4,859
Feb 4, 2026	22.00	22.00	21.80	21.80	21.80	-7.47%	470
Feb 3, 2026	23.56	23.56	23.56	23.56	23.56	-3.05%	-
Feb 2, 2026	23.40	24.30	23.40	24.30	24.30	2.19%	830
Jan 30, 2026	22.90	23.78	22.90	23.78	23.78	5.04%	14
Jan 29, 2026	22.64	22.64	22.64	22.64	22.64	4.52%	150
Jan 28, 2026	21.66	21.66	21.66	21.66	21.66	-3.82%	-
Jan 27, 2026	21.86	22.52	21.86	22.52	22.52	0.09%	65
Jan 26, 2026	23.00	23.00	22.50	22.50	22.50	-2.68%	550
Jan 23, 2026	23.02	23.12	23.02	23.12	23.12	0.09%	75
Jan 22, 2026	23.10	23.10	23.10	23.10	23.10	-0.35%	-
Jan 21, 2026	23.18	23.18	23.18	23.18	23.18	-0.43%	-
Jan 20, 2026	23.28	23.28	23.28	23.28	23.28	-8.13%	-
Jan 19, 2026	25.34	25.34	25.34	25.34	25.34	3.94%	234
Jan 16, 2026	24.38	24.38	24.38	24.38	24.38	-1.06%	-
Jan 15, 2026	24.64	24.64	24.64	24.64	24.64	0.49%	300
Jan 14, 2026	24.52	24.52	24.52	24.52	24.52	1.74%	-
Jan 13, 2026	24.10	24.10	24.10	24.10	24.10	0.33%	-
Jan 12, 2026	23.10	24.02	23.10	24.02	24.02	3.53%	50
Jan 9, 2026	23.20	23.20	23.20	23.20	23.20	-1.36%	-
Jan 8, 2026	23.52	23.52	23.52	23.52	23.52	0.34%	-
Jan 7, 2026	23.44	23.44	23.44	23.44	23.44	1.03%	-
Jan 6, 2026	23.20	23.20	23.20	23.20	23.20	0.43%	-
Jan 5, 2026	23.10	23.10	23.10	23.10	23.10	-1.37%	-
Jan 2, 2026	23.42	23.42	23.42	23.42	23.42	1.39%	-
Dec 30, 2025	23.10	23.10	23.10	23.10	23.10	-1.11%	-
Dec 29, 2025	23.46	23.46	23.36	23.36	23.36	-2.26%	483
Dec 23, 2025	23.02	23.90	23.02	23.90	23.90	0.50%	1,380
Dec 22, 2025	23.32	23.78	23.32	23.78	23.78	2.94%	3,624
Dec 19, 2025	23.10	23.10	23.10	23.10	23.10	2.67%	-
Dec 18, 2025	22.50	22.50	22.50	22.50	22.50	-2.26%	-
Dec 17, 2025	22.66	23.02	22.66	23.02	23.02	1.95%	35
Dec 16, 2025	22.58	22.58	22.58	22.58	22.58	-4.97%	-
Dec 15, 2025	23.76	23.76	23.76	23.76	23.76	5.04%	110
Dec 12, 2025	22.62	22.62	22.62	22.62	22.62	2.26%	-
Dec 11, 2025	21.84	22.12	21.84	22.12	22.12	0.27%	350
Dec 10, 2025	22.06	22.06	22.06	22.06	22.06	-0.27%	-
Dec 9, 2025	22.12	22.12	22.12	22.12	22.12	0.27%	-
Dec 8, 2025	21.96	22.06	21.96	22.06	22.06	0.36%	200