Fuji Electric Co., Ltd. (FELTY)
OTCMKTS
· Delayed Price · Currency is USD
11.50
+0.51 (4.64%)
Apr 25, 2025, 3:58 PM EDT
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.19 | 11.50 | 10.96 | 11.50 | 11.50 | 4.64% | 55,053 |
| Apr 24, 2025 | 10.68 | 10.99 | 10.68 | 10.99 | 10.99 | 3.19% | 49,979 |
| Apr 23, 2025 | 10.63 | 10.92 | 10.63 | 10.65 | 10.65 | 1.24% | 38,045 |
| Apr 22, 2025 | 10.80 | 10.80 | 10.27 | 10.52 | 10.52 | 2.24% | 58,371 |
| Apr 21, 2025 | 10.35 | 10.68 | 10.11 | 10.29 | 10.29 | -2.46% | 82,488 |
| Apr 17, 2025 | 11.10 | 11.10 | 10.55 | 10.55 | 10.55 | -4.95% | 105,206 |
| Apr 16, 2025 | 10.53 | 11.10 | 9.99 | 11.10 | 11.10 | 1.11% | 97,714 |
| Apr 15, 2025 | 11.35 | 11.35 | 10.76 | 10.98 | 10.98 | 2.12% | 60,738 |
| Apr 14, 2025 | 10.63 | 11.04 | 10.43 | 10.75 | 10.75 | 2.77% | 74,534 |
| Apr 11, 2025 | 10.30 | 10.91 | 10.17 | 10.46 | 10.46 | 8.73% | 73,878 |
| Apr 10, 2025 | 9.68 | 10.35 | 9.35 | 9.62 | 9.62 | -6.10% | 121,628 |
| Apr 9, 2025 | 8.80 | 10.26 | 8.80 | 10.25 | 10.25 | 16.42% | 162,190 |
| Apr 8, 2025 | 9.41 | 9.55 | 8.80 | 8.80 | 8.80 | 1.73% | 74,460 |
| Apr 7, 2025 | 8.52 | 9.05 | 7.92 | 8.65 | 8.65 | -15.03% | 142,091 |
| Apr 4, 2025 | 9.78 | 10.19 | 8.75 | 10.18 | 10.18 | 4.09% | 49,781 |
| Apr 3, 2025 | 10.11 | 10.59 | 9.78 | 9.78 | 9.78 | -5.60% | 55,156 |
| Apr 2, 2025 | 10.20 | 10.36 | 10.10 | 10.36 | 10.36 | -2.26% | 34,062 |
| Apr 1, 2025 | 10.63 | 10.63 | 10.34 | 10.60 | 10.60 | -0.56% | 62,313 |
| Mar 31, 2025 | 10.66 | 10.88 | 10.43 | 10.66 | 10.66 | -1.75% | 34,143 |
| Mar 28, 2025 | 10.94 | 11.34 | 10.75 | 10.85 | 10.85 | -1.90% | 15,997 |
| Mar 27, 2025 | 11.09 | 11.34 | 11.06 | 11.06 | 11.06 | -1.91% | 20,617 |
| Mar 26, 2025 | 11.21 | 11.33 | 11.06 | 11.28 | 11.28 | -1.01% | 7,799 |
| Mar 25, 2025 | 10.72 | 11.39 | 10.72 | 11.39 | 11.39 | 2.71% | 19,462 |
| Mar 24, 2025 | 11.07 | 11.47 | 10.66 | 11.09 | 11.09 | 1.10% | 21,085 |
| Mar 21, 2025 | 10.79 | 11.05 | 10.79 | 10.97 | 10.97 | 0.17% | 57,373 |
| Mar 20, 2025 | 11.79 | 11.79 | 10.84 | 10.95 | 10.95 | -0.82% | 20,225 |
| Mar 19, 2025 | 11.27 | 11.77 | 10.60 | 11.04 | 11.04 | 0.55% | 24,893 |
| Mar 18, 2025 | 10.89 | 11.41 | 10.75 | 10.98 | 10.98 | -1.17% | 22,027 |
| Mar 17, 2025 | 10.99 | 11.40 | 10.99 | 11.11 | 11.11 | - | 27,611 |
| Mar 14, 2025 | 11.02 | 11.11 | 10.77 | 11.11 | 11.11 | 3.64% | 40,805 |
| Mar 13, 2025 | 10.67 | 10.95 | 10.61 | 10.72 | 10.72 | -2.81% | 21,791 |
| Mar 12, 2025 | 10.91 | 11.03 | 10.72 | 11.03 | 11.03 | -0.63% | 34,998 |
| Mar 11, 2025 | 10.89 | 11.27 | 10.54 | 11.10 | 11.10 | 2.21% | 26,928 |
| Mar 10, 2025 | 11.20 | 11.21 | 10.72 | 10.86 | 10.86 | -5.65% | 28,548 |
| Mar 7, 2025 | 11.22 | 11.63 | 10.87 | 11.51 | 11.51 | 5.60% | 18,501 |
| Mar 6, 2025 | 11.04 | 11.22 | 10.68 | 10.90 | 10.90 | -1.44% | 31,492 |
| Mar 5, 2025 | 10.79 | 11.11 | 10.55 | 11.06 | 11.06 | 3.65% | 17,296 |
| Mar 4, 2025 | 10.56 | 10.92 | 10.32 | 10.67 | 10.67 | -0.37% | 69,122 |
| Mar 3, 2025 | 10.94 | 11.01 | 10.66 | 10.71 | 10.71 | -1.29% | 39,310 |
| Feb 28, 2025 | 11.00 | 11.15 | 10.85 | 10.85 | 10.85 | -2.30% | 19,451 |
| Feb 27, 2025 | 11.43 | 11.79 | 11.11 | 11.11 | 11.11 | -1.38% | 25,719 |
| Feb 26, 2025 | 11.09 | 11.37 | 11.09 | 11.26 | 11.26 | 3.02% | 32,568 |
| Feb 25, 2025 | 11.13 | 11.13 | 10.72 | 10.93 | 10.93 | 2.15% | 59,364 |
| Feb 24, 2025 | 10.85 | 11.06 | 10.67 | 10.70 | 10.70 | -2.55% | 31,298 |
| Feb 21, 2025 | 11.24 | 11.60 | 10.85 | 10.98 | 10.98 | -2.14% | 18,807 |
| Feb 20, 2025 | 11.24 | 11.25 | 11.14 | 11.22 | 11.22 | 1.26% | 19,442 |
| Feb 19, 2025 | 11.18 | 11.18 | 10.74 | 11.08 | 11.08 | -0.63% | 17,374 |
| Feb 18, 2025 | 11.11 | 11.16 | 11.06 | 11.15 | 11.15 | 0.36% | 52,065 |
| Feb 14, 2025 | 11.50 | 11.67 | 11.11 | 11.11 | 11.11 | -3.98% | 16,349 |
| Feb 13, 2025 | 11.58 | 11.61 | 11.36 | 11.57 | 11.57 | -1.28% | 35,515 |