Fuji Electric Co., Ltd. (FELTY)
OTCMKTS
· Delayed Price · Currency is USD
10.90
-0.27 (-2.42%)
May 30, 2025, 1:22 PM EDT
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 11.37 | 11.49 | 11.14 | 11.40 | 11.40 | 2.15% | 75,410 |
| May 22, 2025 | 10.78 | 11.21 | 10.78 | 11.16 | 11.16 | 2.10% | 25,882 |
| May 21, 2025 | 10.96 | 11.21 | 10.93 | 10.93 | 10.93 | 0.92% | 510,580 |
| May 20, 2025 | 10.80 | 10.85 | 10.77 | 10.83 | 10.83 | -0.82% | 54,180 |
| May 19, 2025 | 10.83 | 10.92 | 10.83 | 10.92 | 10.92 | 0.37% | 163,661 |
| May 16, 2025 | 10.87 | 10.92 | 10.83 | 10.88 | 10.88 | -1.72% | 44,511 |
| May 15, 2025 | 11.06 | 11.12 | 11.05 | 11.07 | 11.07 | 0.09% | 36,142 |
| May 14, 2025 | 11.14 | 11.32 | 11.00 | 11.06 | 11.06 | -4.74% | 9,243 |
| May 13, 2025 | 11.77 | 11.77 | 11.50 | 11.61 | 11.61 | -0.77% | 29,840 |
| May 12, 2025 | 11.16 | 11.70 | 11.16 | 11.70 | 11.70 | 3.36% | 20,897 |
| May 9, 2025 | 11.53 | 11.53 | 11.28 | 11.32 | 11.32 | 4.33% | 13,005 |
| May 8, 2025 | 10.91 | 11.27 | 10.85 | 10.85 | 10.85 | -0.46% | 20,692 |
| May 7, 2025 | 10.81 | 10.90 | 10.75 | 10.90 | 10.90 | -1.58% | 26,629 |
| May 6, 2025 | 11.10 | 11.18 | 11.06 | 11.08 | 11.08 | -0.05% | 36,966 |
| May 5, 2025 | 11.17 | 11.21 | 11.08 | 11.08 | 11.08 | 0.09% | 25,593 |
| May 2, 2025 | 10.77 | 11.17 | 10.77 | 11.07 | 11.07 | -0.27% | 12,849 |
| May 1, 2025 | 11.10 | 11.16 | 11.08 | 11.10 | 11.10 | -0.18% | 22,721 |
| Apr 30, 2025 | 10.90 | 11.12 | 10.90 | 11.12 | 11.12 | 3.25% | 14,338 |
| Apr 29, 2025 | 10.67 | 10.77 | 10.61 | 10.77 | 10.77 | 1.70% | 17,760 |
| Apr 28, 2025 | 10.81 | 10.81 | 10.51 | 10.59 | 10.59 | -7.91% | 89,361 |
| 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 |