Fuji Electric Co., Ltd. (FELTY)
OTCMKTS · Delayed Price · Currency is USD
16.98
-0.47 (-2.69%)
At close: Mar 27, 2026
FELTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.21 | 17.28 | 16.98 | 16.98 | 16.98 | -2.69% | 33,951 |
| Mar 26, 2026 | 17.84 | 17.84 | 17.44 | 17.45 | 17.45 | -2.35% | 28,774 |
| Mar 25, 2026 | 17.97 | 17.99 | 17.81 | 17.87 | 17.87 | 2.94% | 36,787 |
| Mar 24, 2026 | 17.22 | 17.41 | 17.12 | 17.36 | 17.36 | 0.64% | 74,152 |
| Mar 23, 2026 | 16.42 | 18.57 | 16.42 | 17.25 | 17.25 | -0.12% | 57,127 |
| Mar 20, 2026 | 17.69 | 18.04 | 16.79 | 17.27 | 17.27 | -1.76% | 23,426 |
| Mar 19, 2026 | 17.13 | 17.68 | 17.13 | 17.58 | 17.58 | -2.33% | 33,873 |
| Mar 18, 2026 | 17.96 | 18.06 | 17.88 | 18.00 | 18.00 | 0.17% | 31,931 |
| Mar 17, 2026 | 18.02 | 18.03 | 17.88 | 17.97 | 17.97 | 0.22% | 60,141 |
| Mar 16, 2026 | 17.84 | 17.99 | 17.79 | 17.93 | 17.93 | 1.53% | 43,572 |
| Mar 13, 2026 | 18.00 | 18.00 | 17.55 | 17.66 | 17.66 | 1.55% | 36,253 |
| Mar 12, 2026 | 17.59 | 17.59 | 17.32 | 17.39 | 17.39 | -1.19% | 43,136 |
| Mar 11, 2026 | 18.16 | 18.49 | 17.48 | 17.60 | 17.60 | -0.83% | 45,205 |
| Mar 10, 2026 | 18.36 | 18.36 | 17.44 | 17.75 | 17.75 | 3.00% | 68,871 |
| Mar 9, 2026 | 16.76 | 17.32 | 16.52 | 17.23 | 17.23 | -1.43% | 58,141 |
| Mar 6, 2026 | 18.05 | 18.05 | 17.37 | 17.48 | 17.48 | -7.85% | 48,246 |
| Mar 5, 2026 | 19.14 | 19.19 | 18.72 | 18.97 | 18.97 | -5.67% | 40,643 |
| Mar 4, 2026 | 19.71 | 20.11 | 19.65 | 20.11 | 20.11 | -0.40% | 41,373 |
| Mar 3, 2026 | 19.69 | 20.24 | 19.34 | 20.19 | 20.19 | -5.87% | 24,232 |
| Mar 2, 2026 | 21.30 | 21.52 | 21.25 | 21.45 | 21.45 | -3.33% | 37,875 |
| Feb 27, 2026 | 22.12 | 22.28 | 22.12 | 22.19 | 22.19 | 4.08% | 39,183 |
| Feb 26, 2026 | 23.19 | 23.40 | 21.25 | 21.32 | 21.32 | -2.25% | 16,621 |
| Feb 25, 2026 | 21.66 | 21.84 | 21.66 | 21.81 | 21.81 | 2.20% | 42,252 |
| Feb 24, 2026 | 21.05 | 21.35 | 21.05 | 21.34 | 21.34 | 5.33% | 17,892 |
| Feb 23, 2026 | 20.33 | 20.39 | 20.16 | 20.26 | 20.26 | -0.26% | 29,548 |
| Feb 20, 2026 | 20.27 | 20.33 | 20.21 | 20.31 | 20.31 | 5.91% | 15,298 |
| Feb 19, 2026 | 19.16 | 19.20 | 19.12 | 19.18 | 19.18 | -0.72% | 12,595 |
| Feb 18, 2026 | 19.24 | 19.42 | 19.19 | 19.32 | 19.32 | 3.32% | 26,394 |
| Feb 17, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 0.43% | 15,687 |
| Feb 13, 2026 | 18.57 | 18.65 | 18.44 | 18.62 | 18.62 | 0.92% | 10,000 |
| Feb 12, 2026 | 18.76 | 18.76 | 18.41 | 18.45 | 18.45 | -4.13% | 22,856 |
| Feb 11, 2026 | 18.29 | 19.26 | 18.29 | 19.25 | 19.25 | 1.83% | 17,960 |
| Feb 10, 2026 | 18.94 | 19.03 | 18.89 | 18.90 | 18.90 | 5.47% | 34,723 |
| Feb 9, 2026 | 17.65 | 17.97 | 17.65 | 17.92 | 17.92 | 0.34% | 37,521 |
| Feb 6, 2026 | 17.75 | 17.91 | 17.68 | 17.86 | 17.86 | 8.18% | 29,302 |
| Feb 5, 2026 | 16.63 | 16.69 | 16.51 | 16.51 | 16.51 | -3.05% | 33,087 |
| Feb 4, 2026 | 17.06 | 17.18 | 16.97 | 17.03 | 17.03 | -4.43% | 22,033 |
| Feb 3, 2026 | 17.83 | 17.83 | 17.63 | 17.82 | 17.82 | 1.39% | 16,291 |
| Feb 2, 2026 | 17.43 | 17.60 | 17.43 | 17.58 | 17.58 | -0.81% | 22,602 |
| Jan 30, 2026 | 17.87 | 17.88 | 17.72 | 17.72 | 17.72 | -4.29% | 12,552 |
| Jan 29, 2026 | 18.52 | 19.37 | 18.39 | 18.52 | 18.52 | -3.44% | 23,223 |
| Jan 28, 2026 | 19.17 | 19.20 | 19.08 | 19.18 | 19.18 | 2.24% | 11,803 |
| Jan 27, 2026 | 18.67 | 18.78 | 18.67 | 18.76 | 18.76 | 3.45% | 20,969 |
| Jan 26, 2026 | 18.13 | 18.17 | 18.11 | 18.13 | 18.13 | 0.44% | 13,235 |
| Jan 23, 2026 | 18.00 | 18.07 | 17.99 | 18.05 | 18.05 | 1.58% | 13,332 |
| Jan 22, 2026 | 17.69 | 17.78 | 17.69 | 17.77 | 17.77 | -1.03% | 22,753 |
| Jan 21, 2026 | 17.86 | 18.06 | 17.77 | 17.96 | 17.96 | 0.36% | 13,413 |
| Jan 20, 2026 | 18.06 | 18.08 | 17.88 | 17.89 | 17.89 | -8.10% | 16,138 |
| Jan 16, 2026 | 19.50 | 19.53 | 19.46 | 19.47 | 19.47 | 0.08% | 10,280 |
| Jan 15, 2026 | 19.62 | 19.62 | 19.39 | 19.45 | 19.45 | -2.36% | 43,975 |