Skip to main content
logo
Fuji Electric Co., Ltd. (FELTY)
OTCMKTS · Delayed Price · Currency is USD
23.41
-0.64 (-2.66%)
May 12, 2026, 2:00 PM EST

FELTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202623.4823.6623.3223.5523.55-2.08%17,091
May 11, 202623.9824.0823.9324.0524.050.69%24,813
May 8, 202623.6523.9723.6523.8923.898.72%12,206
May 7, 202622.2822.2821.9221.9721.97-0.27%7,624
May 6, 202622.6122.6121.9422.0322.032.67%4,436
May 5, 202621.1421.4621.1421.4621.462.67%11,956
May 4, 202621.1621.2520.8320.9020.90-0.26%14,062
May 1, 202621.3921.3920.9120.9620.96-1.48%8,356
Apr 30, 202620.7921.2920.7621.2721.279.36%34,926
Apr 29, 202619.2419.4518.9819.4519.450.65%12,223
Apr 28, 202619.7919.7919.0019.3319.33-4.57%20,585
Apr 27, 202620.3220.3320.1520.2520.255.30%18,813
Apr 24, 202619.4619.4619.1519.2319.231.42%21,936
Apr 23, 202619.6019.6018.8218.9618.962.60%19,513
Apr 22, 202618.4018.4818.3018.4818.480.11%35,687
Apr 21, 202618.7618.8018.4618.4618.46-1.02%29,212
Apr 20, 202618.5818.6518.5418.6518.65-3.27%48,319
Apr 17, 202619.2619.4119.1819.2819.281.21%133,402
Apr 16, 202619.0619.0818.9119.0519.055.31%45,157
Apr 15, 202617.9818.1317.9818.0918.09-3.21%14,221
Apr 14, 202618.4718.7218.4718.6918.692.52%28,419
Apr 13, 202617.7618.2317.7618.2318.231.17%25,106
Apr 10, 202618.0018.0717.9018.0218.022.27%14,831
Apr 9, 202617.3917.7217.3017.6217.62-0.34%26,444
Apr 8, 202617.8617.8617.5217.6817.687.54%23,860
Apr 7, 202616.3516.4716.0616.4416.44-1.50%94,268
Apr 6, 202616.7416.8316.6016.6916.69-2.97%52,523
Apr 2, 202616.7217.2616.7217.2017.20-4.50%38,819
Apr 1, 202617.9918.2117.9418.0118.014.47%62,793
Mar 31, 202616.7617.2816.7217.2417.242.74%73,312
Mar 30, 202617.0017.1316.7416.7816.78-1.18%36,084
Mar 27, 202617.2117.2816.9816.9816.98-2.69%33,951
Mar 26, 202617.8417.8417.4417.4517.45-2.35%28,774
Mar 25, 202617.9717.9917.8117.8717.872.94%36,787
Mar 24, 202617.2217.4117.1217.3617.360.64%74,152
Mar 23, 202616.4218.5716.4217.2517.25-0.12%57,127
Mar 20, 202617.6918.0416.7917.2717.27-1.76%23,426
Mar 19, 202617.1317.6817.1317.5817.58-2.33%33,873
Mar 18, 202617.9618.0617.8818.0018.000.17%31,931
Mar 17, 202618.0218.0317.8817.9717.970.22%60,141
Mar 16, 202617.8417.9917.7917.9317.931.53%43,572
Mar 13, 202618.0018.0017.5517.6617.661.55%36,253
Mar 12, 202617.5917.5917.3217.3917.39-1.19%43,136
Mar 11, 202618.1618.4917.4817.6017.60-0.83%45,205
Mar 10, 202618.3618.3617.4417.7517.753.00%68,871
Mar 9, 202616.7617.3216.5217.2317.23-1.43%58,141
Mar 6, 202618.0518.0517.3717.4817.48-7.85%48,246
Mar 5, 202619.1419.1918.7218.9718.97-5.67%40,643
Mar 4, 202619.7120.1119.6520.1120.11-0.40%41,373
Mar 3, 202619.6920.2419.3420.1920.19-5.87%24,232