Fuji Electric Co., Ltd. (FELTY)
OTCMKTS · Delayed Price · Currency is USD
17.47
-0.03 (-0.14%)
Oct 16, 2025, 3:37 PM EDT
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 17.55 | 17.56 | 17.42 | 17.47 | - | 3.99% | 301 |
| Oct 14, 2025 | 16.38 | 16.84 | 16.38 | 16.80 | 16.80 | 0.54% | 14,926 |
| Oct 13, 2025 | 16.53 | 16.82 | 16.53 | 16.71 | 16.71 | 2.52% | 29,671 |
| Oct 10, 2025 | 16.84 | 16.84 | 16.30 | 16.30 | 16.30 | -6.12% | 10,906 |
| Oct 9, 2025 | 17.50 | 17.50 | 17.36 | 17.36 | 17.36 | 3.72% | 3,969 |
| Oct 8, 2025 | 16.75 | 16.77 | 16.74 | 16.74 | 16.74 | -0.59% | 12,294 |
| Oct 7, 2025 | 16.97 | 16.97 | 16.82 | 16.84 | 16.84 | -1.06% | 2,877 |
| Oct 6, 2025 | 17.04 | 17.04 | 16.99 | 17.02 | 17.02 | 0.12% | 1,394 |
| Oct 3, 2025 | 17.06 | 17.12 | 16.99 | 17.00 | 17.00 | 1.16% | 14,669 |
| Oct 2, 2025 | 16.96 | 17.07 | 16.76 | 16.81 | 16.81 | -1.73% | 7,120 |
| Oct 1, 2025 | 16.64 | 17.10 | 16.60 | 17.10 | 17.10 | 0.65% | 7,662 |
| Sep 30, 2025 | 16.77 | 16.99 | 16.64 | 16.99 | 16.99 | 2.41% | 4,257 |
| Sep 29, 2025 | 16.83 | 17.07 | 16.59 | 16.59 | 16.59 | 0.85% | 9,981 |
| Sep 26, 2025 | 16.43 | 16.45 | 16.41 | 16.45 | 16.45 | 1.51% | 14,829 |
| Sep 25, 2025 | 16.21 | 16.25 | 16.14 | 16.21 | 16.21 | -1.73% | 18,050 |
| Sep 24, 2025 | 16.49 | 16.53 | 16.47 | 16.49 | 16.49 | -2.37% | 7,942 |
| Sep 23, 2025 | 16.91 | 16.91 | 16.81 | 16.89 | 16.89 | -0.15% | 10,932 |
| Sep 22, 2025 | 16.74 | 16.94 | 16.74 | 16.92 | 16.92 | 0.60% | 5,785 |
| Sep 19, 2025 | 16.80 | 16.83 | 16.73 | 16.81 | 16.81 | -1.15% | 4,972 |
| Sep 18, 2025 | 17.10 | 17.10 | 16.97 | 17.01 | 17.01 | 2.84% | 6,950 |
| Sep 17, 2025 | 16.96 | 17.10 | 16.54 | 16.54 | 16.54 | -3.22% | 7,981 |
| Sep 16, 2025 | 16.48 | 17.66 | 16.48 | 17.09 | 17.09 | 1.61% | 6,534 |
| Sep 15, 2025 | 17.40 | 17.40 | 16.82 | 16.82 | 16.82 | 0.66% | 4,667 |
| Sep 12, 2025 | 16.68 | 16.73 | 16.64 | 16.71 | 16.71 | -1.00% | 26,638 |
| Sep 11, 2025 | 16.70 | 16.90 | 16.70 | 16.88 | 16.88 | 1.61% | 5,280 |
| Sep 10, 2025 | 16.67 | 16.68 | 16.50 | 16.61 | 16.61 | 2.47% | 147,126 |
| Sep 9, 2025 | 16.55 | 16.75 | 16.21 | 16.21 | 16.21 | -2.79% | 4,218 |
| Sep 8, 2025 | 16.75 | 16.81 | 16.64 | 16.68 | 16.68 | 2.11% | 8,696 |
| Sep 5, 2025 | 16.46 | 16.49 | 16.28 | 16.33 | 16.33 | 4.35% | 4,171 |
| Sep 4, 2025 | 15.70 | 15.75 | 15.64 | 15.65 | 15.65 | 0.25% | 7,345 |
| Sep 3, 2025 | 15.58 | 15.63 | 15.56 | 15.61 | 15.61 | -0.32% | 15,995 |
| Sep 2, 2025 | 15.67 | 15.67 | 15.60 | 15.66 | 15.66 | -0.63% | 15,920 |
| Aug 29, 2025 | 16.20 | 16.20 | 15.75 | 15.76 | 15.76 | -1.49% | 17,886 |
| Aug 28, 2025 | 15.94 | 16.00 | 15.94 | 16.00 | 16.00 | 1.64% | 5,070 |
| Aug 27, 2025 | 15.63 | 15.75 | 15.63 | 15.74 | 15.74 | -0.88% | 9,534 |
| Aug 26, 2025 | 16.05 | 16.05 | 15.82 | 15.88 | 15.88 | -1.00% | 19,569 |
| Aug 25, 2025 | 16.45 | 16.45 | 16.02 | 16.04 | 16.04 | -2.43% | 13,725 |
| Aug 22, 2025 | 16.28 | 16.48 | 16.28 | 16.44 | 16.44 | 2.24% | 6,910 |
| Aug 21, 2025 | 16.16 | 16.16 | 16.04 | 16.08 | 16.08 | -0.86% | 12,071 |
| Aug 20, 2025 | 16.14 | 16.22 | 16.14 | 16.22 | 16.22 | -0.98% | 6,961 |
| Aug 19, 2025 | 16.47 | 16.47 | 16.35 | 16.38 | 16.38 | 1.30% | 10,985 |
| Aug 18, 2025 | 16.20 | 16.22 | 16.13 | 16.17 | 16.17 | 1.83% | 40,793 |
| Aug 15, 2025 | 15.84 | 15.89 | 15.84 | 15.88 | 15.88 | 0.95% | 4,012 |
| Aug 14, 2025 | 15.73 | 15.80 | 15.62 | 15.73 | 15.73 | -2.18% | 5,446 |
| Aug 13, 2025 | 16.22 | 16.39 | 15.67 | 16.08 | 16.08 | 0.75% | 2,910 |
| Aug 12, 2025 | 15.83 | 15.96 | 15.83 | 15.96 | 15.96 | -0.25% | 9,658 |
| Aug 11, 2025 | 15.45 | 16.00 | 15.45 | 16.00 | 16.00 | 0.65% | 8,729 |
| Aug 8, 2025 | 16.02 | 16.03 | 15.73 | 15.90 | 15.90 | 2.38% | 5,274 |
| Aug 7, 2025 | 15.55 | 15.55 | 15.48 | 15.53 | 15.53 | 0.33% | 3,996 |
| Aug 6, 2025 | 15.37 | 15.48 | 15.37 | 15.48 | 15.48 | -0.54% | 4,157 |