Fuji Media Holdings, Inc. (FJTNY)
OTCMKTS
· Delayed Price · Currency is USD
5.90
+0.24 (4.24%)
At close: Dec 19, 2024
Fuji Media Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.24% | 753 |
| Dec 18, 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 6.79% | 853 |
| Dec 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -10.92% | 324 |
| Nov 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 100 |
| Nov 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | 10,300 |
| Nov 15, 2024 | 5.33 | 5.60 | 5.33 | 5.60 | 5.60 | -1.06% | 5,696 |
| Nov 4, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -6.60% | 377 |
| Sep 30, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 400 |
| Sep 23, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 7.26% | 1,878 |
| Aug 14, 2024 | 5.96 | 5.96 | 5.65 | 5.65 | 5.65 | 3.29% | 204 |
| Aug 9, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.97% | 203 |
| Jul 1, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.29% | 151 |
| Jun 27, 2024 | 5.83 | 5.83 | 5.60 | 5.60 | 5.60 | -1.48% | 1,749 |
| Jun 26, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.54% | 416 |
| Jun 3, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | 240 |
| May 30, 2024 | 5.50 | 6.25 | 5.50 | 6.25 | 6.25 | 13.64% | 1,396 |
| May 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.23% | 271 |
| May 22, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -10.11% | 268 |
| Apr 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -6.92% | 358 |
| Apr 18, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.31% | 200 |
| Apr 8, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.98% | 1,000 |
| Apr 4, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 3.46% | 300 |
| Mar 28, 2024 | 6.35 | 6.50 | 6.00 | 6.36 | 6.36 | 8.72% | 8,755 |
| Mar 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -9.30% | 428 |
| Feb 23, 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -3.01% | 1,222 |
| Feb 21, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 7.26% | 100 |
| Feb 16, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.20% | 100 |
| Feb 15, 2024 | 6.53 | 6.69 | 6.53 | 6.54 | 6.54 | 5.48% | 8,106 |
| Feb 12, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 222 |
| Feb 9, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.32% | 1,326 |
| Feb 6, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 7.00% | 300 |
| Jan 29, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.49% | 298 |
| Jan 24, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.40% | 208 |
| Jan 19, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 3.36% | 626 |
| Jan 11, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 3,206 |
| Jan 9, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.90% | 1,095 |