Fuji Electric Co., Ltd. (FELTY)
OTCMKTS · Delayed Price · Currency is USD
15.48
-0.08 (-0.54%)
Aug 6, 2025, 3:54 PM EDT
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 15.37 | 15.48 | 15.37 | 15.48 | 15.48 | -0.54% | 4,157 |
| Aug 5, 2025 | 15.00 | 15.57 | 15.00 | 15.56 | 15.56 | 6.07% | 24,784 |
| Aug 4, 2025 | 14.73 | 14.88 | 14.58 | 14.67 | 14.67 | 2.30% | 14,793 |
| Aug 1, 2025 | 14.26 | 14.40 | 14.11 | 14.34 | 14.34 | 7.10% | 12,704 |
| Jul 31, 2025 | 13.14 | 13.41 | 13.14 | 13.39 | 13.39 | 4.96% | 13,903 |
| Jul 30, 2025 | 12.82 | 13.02 | 12.69 | 12.76 | 12.76 | 0.36% | 13,900 |
| Jul 29, 2025 | 12.70 | 12.94 | 12.64 | 12.71 | 12.71 | 0.16% | 36,427 |
| Jul 28, 2025 | 12.27 | 12.83 | 12.27 | 12.69 | 12.69 | 3.38% | 14,847 |
| Jul 25, 2025 | 12.40 | 12.57 | 12.27 | 12.28 | 12.28 | -1.17% | 47,168 |
| Jul 24, 2025 | 12.28 | 12.50 | 12.11 | 12.42 | 12.42 | 1.52% | 3,732 |
| Jul 23, 2025 | 11.63 | 12.47 | 11.63 | 12.23 | 12.23 | 5.19% | 23,468 |
| Jul 22, 2025 | 11.26 | 11.63 | 11.26 | 11.63 | 11.63 | 2.51% | 5,409 |
| Jul 21, 2025 | 11.29 | 11.39 | 11.29 | 11.35 | 11.35 | 1.66% | 5,179 |
| Jul 18, 2025 | 11.72 | 11.72 | 11.16 | 11.16 | 11.16 | -0.53% | 49,284 |
| Jul 17, 2025 | 11.17 | 11.26 | 11.16 | 11.22 | 11.22 | 1.26% | 5,015 |
| Jul 16, 2025 | 10.68 | 11.09 | 10.68 | 11.08 | 11.08 | -0.18% | 32,033 |
| Jul 15, 2025 | 10.98 | 11.13 | 10.90 | 11.10 | 11.10 | -0.36% | 9,973 |
| Jul 14, 2025 | 11.14 | 11.16 | 10.78 | 11.14 | 11.14 | -1.59% | 15,394 |
| Jul 11, 2025 | 10.99 | 11.81 | 10.99 | 11.32 | 11.32 | 1.52% | 6,676 |
| Jul 10, 2025 | 11.08 | 11.60 | 11.08 | 11.15 | 11.15 | -1.68% | 16,791 |
| Jul 9, 2025 | 11.37 | 11.38 | 11.32 | 11.34 | 11.34 | 0.53% | 8,371 |
| Jul 8, 2025 | 11.22 | 11.29 | 11.22 | 11.28 | 11.28 | 2.36% | 10,659 |
| Jul 7, 2025 | 11.10 | 11.18 | 10.99 | 11.02 | 11.02 | -5.08% | 12,521 |
| Jul 3, 2025 | 11.58 | 11.72 | 11.58 | 11.61 | 11.61 | 2.11% | 2,046 |
| Jul 2, 2025 | 11.35 | 11.67 | 11.35 | 11.37 | 11.37 | 0.18% | 12,850 |
| Jul 1, 2025 | 11.07 | 11.39 | 11.07 | 11.35 | 11.35 | -0.96% | 12,330 |
| Jun 30, 2025 | 11.90 | 11.90 | 11.31 | 11.46 | 11.46 | -0.52% | 17,467 |
| Jun 27, 2025 | 11.28 | 11.58 | 11.28 | 11.52 | 11.52 | 1.86% | 10,167 |
| Jun 26, 2025 | 11.25 | 11.36 | 11.25 | 11.31 | 11.31 | 2.26% | 18,004 |
| Jun 25, 2025 | 11.24 | 11.43 | 11.00 | 11.06 | 11.06 | 0.55% | 12,816 |
| Jun 24, 2025 | 10.94 | 11.00 | 10.92 | 11.00 | 11.00 | 1.95% | 29,102 |
| Jun 23, 2025 | 10.69 | 10.81 | 10.66 | 10.79 | 10.79 | 0.28% | 34,791 |
| Jun 20, 2025 | 10.87 | 10.89 | 10.74 | 10.76 | 10.76 | -2.05% | 14,322 |
| Jun 18, 2025 | 10.99 | 11.04 | 10.97 | 10.99 | 10.99 | -0.05% | 18,450 |
| Jun 17, 2025 | 11.10 | 11.12 | 10.98 | 10.99 | 10.99 | -1.85% | 24,407 |
| Jun 16, 2025 | 11.21 | 11.30 | 11.19 | 11.20 | 11.20 | 0.02% | 22,900 |
| Jun 13, 2025 | 11.23 | 11.27 | 11.20 | 11.20 | 11.20 | -3.41% | 5,501 |
| Jun 12, 2025 | 11.14 | 11.62 | 11.14 | 11.59 | 11.59 | 0.78% | 15,351 |
| Jun 11, 2025 | 11.78 | 11.91 | 11.50 | 11.50 | 11.50 | -0.17% | 10,524 |
| Jun 10, 2025 | 11.50 | 11.56 | 11.49 | 11.52 | 11.52 | 1.50% | 66,162 |
| Jun 9, 2025 | 11.20 | 11.41 | 11.20 | 11.35 | 11.35 | 1.07% | 16,191 |
| Jun 6, 2025 | 11.21 | 11.37 | 11.06 | 11.23 | 11.23 | -1.90% | 6,743 |
| Jun 5, 2025 | 11.85 | 11.85 | 11.43 | 11.45 | 11.45 | -0.45% | 26,868 |
| Jun 4, 2025 | 11.42 | 11.86 | 11.37 | 11.50 | 11.50 | 2.77% | 14,309 |
| Jun 3, 2025 | 11.12 | 11.30 | 11.11 | 11.19 | 11.19 | 0.99% | 17,143 |
| Jun 2, 2025 | 11.00 | 11.14 | 11.00 | 11.08 | 11.08 | 1.00% | 18,515 |
| May 30, 2025 | 11.02 | 11.02 | 10.89 | 10.97 | 10.97 | -1.79% | 15,515 |
| May 29, 2025 | 11.15 | 11.19 | 11.09 | 11.17 | 11.17 | 0.27% | 14,414 |
| May 28, 2025 | 11.65 | 11.65 | 11.14 | 11.14 | 11.14 | -4.62% | 17,044 |
| May 27, 2025 | 11.87 | 11.96 | 11.63 | 11.68 | 11.68 | 2.46% | 15,466 |