Fuji Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	72.28	72.28	72.28	72.28	72.28	12.31%	545
Sep 17, 2025	64.36	64.36	64.36	64.36	64.36	22.22%	100
Jul 31, 2025	52.49	52.66	52.46	52.66	52.66	15.91%	400
Jul 9, 2025	45.43	45.43	45.43	45.43	45.43	2.01%	400
Feb 21, 2025	44.53	44.53	44.53	44.53	43.97	-19.43%	200
Nov 13, 2024	55.27	55.27	55.27	55.27	54.57	-3.07%	100
Jul 17, 2024	57.03	57.03	57.02	57.02	55.79	-3.75%	200
Feb 23, 2024	59.24	59.24	59.24	59.24	57.96	46.24%	291
Oct 26, 2023	40.51	40.51	40.51	40.51	39.63	-7.13%	100
Jul 27, 2023	43.56	43.62	43.56	43.62	42.68	13.12%	331
Apr 27, 2023	38.56	38.56	38.56	38.56	37.73	-1.31%	100
Oct 27, 2022	38.33	39.07	38.33	39.07	38.23	-4.29%	300
Sep 22, 2022	40.82	40.82	40.82	40.82	39.94	-7.65%	600
Jul 28, 2022	43.36	44.20	43.12	44.20	43.24	7.73%	5,100
Jun 24, 2022	41.03	41.03	41.03	41.03	40.14	2.58%	100
Jun 23, 2022	40.00	40.00	40.00	40.00	39.14	-18.05%	100
Jun 14, 2022	48.65	48.81	48.65	48.81	47.75	-	300
Jun 2, 2022	48.65	48.81	48.65	48.81	47.75	2.39%	300
Jun 1, 2022	47.67	47.67	47.67	47.67	46.64	10.96%	200
Apr 28, 2022	42.96	42.96	42.96	42.96	42.03	-0.44%	100
Apr 27, 2022	43.15	43.15	43.15	43.15	42.22	-14.89%	100
Mar 28, 2022	50.70	50.70	50.70	50.70	49.60	-1.74%	200
Jan 28, 2022	51.60	51.60	51.60	51.60	50.48	8.29%	100
Jan 27, 2022	47.65	47.65	47.65	47.65	46.62	-10.45%	3,201
Dec 8, 2021	53.21	53.21	53.21	53.21	52.06	19.84%	100
Oct 28, 2021	44.40	44.40	44.40	44.40	43.44	6.22%	200