Fujitsu Limited (FJTSF)
OTCMKTS
· Delayed Price · Currency is USD
18.79
-4.15 (-18.09%)
Feb 20, 2025, 3:00 PM EST
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 17.37 | 22.01 | 17.37 | 20.16 | 20.16 | 7.29% | 2,074 |
| Feb 20, 2025 | 18.77 | 22.13 | 18.61 | 18.79 | 18.79 | 0.11% | 3,438 |
| Feb 19, 2025 | 22.44 | 22.60 | 18.77 | 18.77 | 18.77 | -3.25% | 2,762 |
| Feb 18, 2025 | 22.78 | 22.94 | 18.77 | 19.40 | 19.40 | 2.11% | 3,094 |
| Feb 14, 2025 | 22.50 | 22.50 | 18.77 | 19.00 | 19.00 | -16.23% | 1,427 |
| Feb 13, 2025 | 18.70 | 22.68 | 18.70 | 22.68 | 22.68 | 11.67% | 6,788 |
| Feb 12, 2025 | 18.77 | 21.85 | 18.77 | 20.31 | 20.31 | 0.12% | 2,033 |
| Feb 11, 2025 | 21.96 | 21.96 | 17.90 | 20.29 | 20.29 | 1.60% | 2,014 |
| Feb 10, 2025 | 18.06 | 21.87 | 18.06 | 19.97 | 19.97 | 7.92% | 2,650 |
| Feb 7, 2025 | 22.10 | 22.10 | 18.06 | 18.50 | 18.50 | -8.51% | 6,133 |
| Feb 6, 2025 | 21.25 | 22.39 | 17.62 | 20.22 | 20.22 | 12.33% | 1,506 |
| Feb 5, 2025 | 17.41 | 22.21 | 17.41 | 18.00 | 18.00 | -9.27% | 3,282 |
| Feb 4, 2025 | 22.24 | 22.24 | 17.36 | 19.84 | 19.84 | 10.22% | 3,319 |
| Feb 3, 2025 | 17.50 | 22.10 | 17.35 | 18.00 | 18.00 | -13.44% | 3,357 |
| Jan 31, 2025 | 22.73 | 22.73 | 17.41 | 20.80 | 20.80 | 17.82% | 1,522 |
| Jan 30, 2025 | 21.26 | 21.26 | 17.25 | 17.65 | 17.65 | 3.22% | 1,606 |
| Jan 29, 2025 | 16.98 | 19.11 | 16.82 | 17.10 | 17.10 | -1.50% | 102,032 |
| Jan 28, 2025 | 18.83 | 18.99 | 16.82 | 17.36 | 17.36 | -3.04% | 5,384 |
| Jan 27, 2025 | 15.52 | 18.89 | 15.52 | 17.91 | 17.91 | - | 3,320 |
| Jan 24, 2025 | 16.98 | 18.99 | 16.82 | 17.91 | 17.91 | - | 1,792 |
| Jan 23, 2025 | 16.98 | 18.99 | 16.82 | 17.91 | 17.91 | - | 3,515 |
| Jan 22, 2025 | 16.98 | 18.99 | 16.82 | 17.91 | 17.91 | - | 3,784 |
| Jan 21, 2025 | 16.97 | 20.15 | 16.81 | 17.91 | 17.91 | 7.22% | 4,217 |
| Jan 17, 2025 | 18.09 | 19.62 | 16.54 | 16.70 | 16.70 | -6.94% | 1,667 |
| Jan 16, 2025 | 14.68 | 19.61 | 14.68 | 17.95 | 17.95 | -2.15% | 3,827 |
| Jan 15, 2025 | 18.36 | 19.75 | 16.93 | 18.34 | 18.34 | 5.40% | 7,737 |
| Jan 14, 2025 | 17.09 | 19.32 | 17.09 | 17.40 | 17.40 | -0.57% | 1,666 |
| Jan 13, 2025 | 18.95 | 19.11 | 17.05 | 17.50 | 17.50 | 3.37% | 4,673 |
| Jan 10, 2025 | 16.94 | 19.09 | 16.93 | 16.93 | 16.93 | -0.94% | 6,070 |
| Jan 8, 2025 | 17.09 | 20.36 | 16.93 | 17.09 | 17.09 | -6.56% | 858 |
| Jan 7, 2025 | 16.04 | 20.68 | 15.90 | 18.29 | 18.29 | 12.90% | 6,953 |
| Jan 6, 2025 | 15.34 | 20.14 | 15.34 | 16.20 | 16.20 | -1.52% | 16,544 |
| Jan 3, 2025 | 15.09 | 19.20 | 15.09 | 16.45 | 16.45 | 0.43% | 2,023 |
| Jan 2, 2025 | 17.60 | 19.88 | 15.32 | 16.38 | 16.38 | 2.37% | 1,413 |
| Dec 31, 2024 | 15.31 | 19.93 | 15.31 | 16.00 | 16.00 | -2.14% | 2,021 |
| Dec 30, 2024 | 15.36 | 19.97 | 15.36 | 16.35 | 16.35 | -8.38% | 3,994 |
| Dec 27, 2024 | 20.15 | 20.22 | 15.49 | 17.85 | 17.85 | 11.32% | 1,394 |
| Dec 26, 2024 | 14.93 | 19.69 | 14.93 | 16.03 | 16.03 | 1.46% | 5,091 |
| Dec 24, 2024 | 19.98 | 19.98 | 15.05 | 15.80 | 15.80 | -13.80% | 1,615 |
| Dec 23, 2024 | 19.65 | 20.20 | 15.55 | 18.33 | 18.33 | 16.60% | 1,780 |
| Dec 20, 2024 | 15.46 | 20.28 | 15.46 | 15.72 | 15.72 | 1.88% | 5,127 |
| Dec 19, 2024 | 20.41 | 20.41 | 15.43 | 15.43 | 15.43 | -2.28% | 3,920 |
| Dec 18, 2024 | 20.42 | 20.42 | 15.78 | 15.79 | 15.79 | -21.05% | 2,223 |
| Dec 17, 2024 | 15.61 | 20.42 | 15.61 | 20.00 | 20.00 | 21.58% | 3,496 |
| Dec 16, 2024 | 20.60 | 20.60 | 15.95 | 16.45 | 16.45 | -11.54% | 4,411 |
| Dec 13, 2024 | 20.40 | 20.97 | 16.32 | 18.60 | 18.60 | 9.38% | 3,702 |
| Dec 12, 2024 | 16.50 | 21.13 | 16.50 | 17.00 | 17.00 | -5.56% | 2,168 |
| Dec 11, 2024 | 18.62 | 20.92 | 16.30 | 18.00 | 18.00 | 12.50% | 2,569 |
| Dec 10, 2024 | 15.99 | 20.80 | 15.99 | 16.00 | 16.00 | -1.90% | 7,274 |
| Dec 9, 2024 | 21.14 | 21.14 | 16.31 | 16.31 | 16.31 | 0.99% | 5,425 |
| Dec 6, 2024 | 20.96 | 20.96 | 16.15 | 16.15 | 16.15 | -3.87% | 1,959 |
| Dec 5, 2024 | 21.09 | 21.09 | 16.45 | 16.80 | 16.80 | -10.66% | 3,209 |
| Dec 4, 2024 | 21.26 | 21.26 | 16.48 | 18.81 | 18.81 | 5.17% | 1,392 |
| Dec 3, 2024 | 20.48 | 20.48 | 17.74 | 17.88 | 17.88 | -11.92% | 5,252 |
| Dec 2, 2024 | 20.47 | 20.47 | 17.74 | 20.30 | 20.30 | 15.01% | 3,738 |
| Nov 29, 2024 | 20.40 | 20.40 | 17.52 | 17.65 | 17.65 | 1.67% | 2,832 |
| Nov 27, 2024 | 18.50 | 19.89 | 17.19 | 17.36 | 17.36 | -0.26% | 4,352 |
| Nov 26, 2024 | 15.68 | 19.13 | 15.68 | 17.41 | 17.41 | 7.24% | 10,638 |
| Nov 25, 2024 | 15.85 | 20.43 | 15.85 | 16.23 | 16.23 | -12.27% | 2,374 |
| Nov 22, 2024 | 16.51 | 19.05 | 16.51 | 18.50 | 18.50 | 4.40% | 4,189 |
| Nov 21, 2024 | 16.44 | 19.00 | 16.28 | 17.72 | 17.72 | 4.11% | 1,223 |
| Nov 20, 2024 | 16.42 | 19.17 | 16.42 | 17.02 | 17.02 | -4.41% | 2,665 |
| Nov 19, 2024 | 19.27 | 19.27 | 16.34 | 17.81 | 17.81 | -0.92% | 11,739 |
| Nov 18, 2024 | 19.42 | 19.42 | 16.68 | 17.97 | 17.97 | -5.42% | 6,897 |
| Nov 15, 2024 | 19.47 | 19.47 | 16.83 | 19.00 | 19.00 | 7.65% | 1,770 |
| Nov 14, 2024 | 16.93 | 19.72 | 16.93 | 17.65 | 17.65 | 3.52% | 1,927 |
| Nov 13, 2024 | 16.16 | 19.96 | 16.00 | 17.05 | 17.05 | -0.87% | 609 |
| Nov 12, 2024 | 16.79 | 19.39 | 16.79 | 17.20 | 17.20 | 0.06% | 1,338 |
| Nov 11, 2024 | 17.03 | 19.87 | 17.03 | 17.19 | 17.19 | -2.05% | 1,329 |
| Nov 8, 2024 | 18.51 | 19.85 | 17.00 | 17.55 | 17.55 | -9.63% | 1,897 |
| Nov 7, 2024 | 16.67 | 19.42 | 16.67 | 19.42 | 19.42 | -1.72% | 4,245 |
| Nov 6, 2024 | 19.60 | 19.76 | 16.98 | 19.76 | 19.76 | 13.82% | 670 |
| Nov 5, 2024 | 16.91 | 18.36 | 16.91 | 17.36 | 17.36 | 0.58% | 5,444 |
| Nov 4, 2024 | 15.38 | 20.18 | 15.38 | 17.26 | 17.26 | -0.23% | 2,849 |
| Nov 1, 2024 | 16.28 | 19.06 | 16.28 | 17.30 | 17.30 | -5.21% | 767 |
| Oct 31, 2024 | 17.65 | 20.67 | 17.65 | 18.25 | 18.25 | -0.27% | 1,837 |
| Oct 30, 2024 | 18.05 | 20.92 | 18.05 | 18.30 | 18.30 | -5.84% | 1,734 |
| Oct 29, 2024 | 17.86 | 20.85 | 17.86 | 19.44 | 19.44 | 5.91% | 1,140 |
| Oct 28, 2024 | 17.74 | 20.77 | 17.74 | 18.35 | 18.35 | -11.14% | 451 |
| Oct 25, 2024 | 18.07 | 20.92 | 18.07 | 20.65 | 20.65 | 3.25% | 5,480 |
| Oct 24, 2024 | 18.27 | 20.92 | 18.27 | 20.00 | 20.00 | 13.31% | 1,863 |
| Oct 23, 2024 | 21.08 | 21.08 | 17.23 | 17.65 | 17.65 | -8.07% | 19,883 |
| Oct 22, 2024 | 19.91 | 21.08 | 18.74 | 19.20 | 19.20 | -6.34% | 2,851 |
| Oct 21, 2024 | 19.95 | 20.92 | 19.95 | 20.50 | 20.50 | -0.97% | 1,577 |
| Oct 18, 2024 | 20.52 | 20.92 | 19.95 | 20.70 | 20.70 | 0.90% | 1,205 |
| Oct 17, 2024 | 22.26 | 22.26 | 19.95 | 20.52 | 20.52 | 0.56% | 2,784 |
| Oct 16, 2024 | 19.95 | 22.30 | 19.95 | 20.40 | 20.40 | -4.00% | 13,293 |
| Oct 15, 2024 | 20.11 | 22.52 | 20.11 | 21.25 | 21.25 | 6.52% | 415,432 |
| Oct 14, 2024 | 20.48 | 21.43 | 19.95 | 19.95 | 19.95 | -9.11% | 1,591 |
| Oct 11, 2024 | 22.52 | 22.52 | 20.10 | 21.95 | 21.95 | 7.92% | 1,095 |
| Oct 10, 2024 | 20.11 | 22.73 | 19.95 | 20.34 | 20.34 | 1.14% | 763 |
| Oct 9, 2024 | 23.53 | 23.53 | 19.95 | 20.11 | 20.11 | -0.69% | 2,661 |
| Oct 8, 2024 | 19.82 | 22.53 | 19.66 | 20.25 | 20.25 | -7.37% | 1,167 |
| Oct 7, 2024 | 19.82 | 21.86 | 19.66 | 21.86 | 21.86 | 11.19% | 1,429 |
| Oct 4, 2024 | 22.20 | 22.20 | 19.66 | 19.66 | 19.66 | -3.15% | 2,510 |
| Oct 3, 2024 | 22.77 | 22.98 | 19.82 | 20.30 | 20.30 | -8.56% | 2,987 |
| Oct 2, 2024 | 19.66 | 22.26 | 19.66 | 22.20 | 22.20 | 2.99% | 4,355 |
| Oct 1, 2024 | 23.41 | 23.51 | 19.82 | 21.56 | 21.56 | 7.24% | 6,512 |
| Sep 30, 2024 | 19.66 | 22.46 | 19.66 | 20.10 | 20.10 | 2.24% | 1,312 |
| Sep 27, 2024 | 19.66 | 22.04 | 19.66 | 19.66 | 19.66 | -2.67% | 2,582 |