Fuji Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	19.96	19.96	19.80	19.92	19.92	0.83%	13,485
Jan 13, 2026	19.82	19.91	19.71	19.76	19.76	-1.71%	34,203
Jan 12, 2026	19.76	20.10	19.75	20.10	20.10	2.71%	9,419
Jan 9, 2026	19.47	19.58	19.42	19.57	19.57	1.87%	9,664
Jan 8, 2026	19.12	19.21	19.08	19.21	19.21	-0.29%	10,268
Jan 7, 2026	19.34	19.36	19.25	19.27	19.27	-0.18%	8,985
Jan 6, 2026	19.80	20.31	19.23	19.30	19.30	-3.74%	14,970
Jan 5, 2026	19.66	20.05	19.40	20.05	20.05	4.70%	13,018
Jan 2, 2026	19.41	19.62	19.14	19.15	19.15	-0.26%	12,474
Dec 31, 2025	18.96	19.53	18.96	19.20	19.20	1.16%	7,728
Dec 30, 2025	18.97	19.01	18.94	18.98	18.98	-0.26%	31,435
Dec 29, 2025	19.00	19.04	18.97	19.03	19.03	2.65%	18,656
Dec 26, 2025	18.65	18.67	18.03	18.54	18.54	-2.14%	14,691
Dec 24, 2025	19.19	19.62	18.91	18.94	18.94	0.50%	12,834
Dec 23, 2025	18.79	18.85	18.76	18.85	18.85	1.81%	14,396
Dec 22, 2025	18.45	18.54	18.45	18.52	18.52	2.72%	9,518
Dec 19, 2025	18.02	18.08	18.02	18.03	18.03	0.25%	10,911
Dec 18, 2025	18.02	18.08	17.96	17.98	17.98	1.24%	29,384
Dec 17, 2025	17.95	17.97	17.72	17.76	17.76	-1.85%	9,471
Dec 16, 2025	18.11	18.11	17.98	18.09	18.09	-2.04%	14,849
Dec 15, 2025	18.48	18.50	18.42	18.47	18.47	-0.05%	16,608
Dec 12, 2025	18.64	18.64	18.38	18.48	18.48	-0.24%	12,726
Dec 11, 2025	18.32	18.53	18.32	18.52	18.52	1.28%	6,596
Dec 10, 2025	18.04	18.34	18.03	18.29	18.29	-0.16%	11,221
Dec 9, 2025	18.35	18.37	18.28	18.32	18.32	1.81%	12,451
Dec 8, 2025	18.00	18.04	17.96	18.00	18.00	2.59%	10,957
Dec 5, 2025	17.55	17.55	17.45	17.54	17.54	-	16,309
Dec 4, 2025	17.61	17.63	17.52	17.54	17.54	0.29%	11,510
Dec 3, 2025	17.35	17.49	17.34	17.49	17.49	3.96%	6,764
Dec 2, 2025	16.85	16.85	16.76	16.82	16.82	-0.63%	10,926
Dec 1, 2025	16.98	17.00	16.93	16.93	16.93	-2.62%	12,843