Fujitsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	26.82	26.82	23.01	23.69	23.69	-6.23%	15,111
Feb 13, 2026	22.75	27.62	22.75	25.27	25.27	-10.41%	2,581
Feb 12, 2026	23.75	28.48	23.63	28.20	28.20	7.18%	6,326
Feb 11, 2026	24.78	29.61	24.78	26.31	26.31	-7.87%	2,374
Feb 10, 2026	25.38	29.20	25.22	28.56	28.56	12.12%	3,314
Feb 9, 2026	23.47	28.27	23.47	25.47	25.47	-8.48%	2,735
Feb 6, 2026	22.92	27.88	22.92	27.83	27.83	6.87%	6,385
Feb 5, 2026	25.50	27.76	22.95	26.04	26.04	-0.19%	3,274
Feb 4, 2026	27.66	28.62	26.09	26.09	26.09	-12.71%	4,107
Feb 3, 2026	27.82	29.89	27.66	29.89	29.89	-	2,021
Feb 2, 2026	27.82	29.89	27.66	29.89	29.89	4.42%	3,310
Jan 30, 2026	27.82	29.89	27.66	28.63	28.63	-2.64%	3,010
Jan 29, 2026	30.96	30.96	27.61	29.40	29.40	12.69%	3,775
Jan 28, 2026	26.09	28.98	26.09	26.09	26.09	-9.88%	2,890
Jan 27, 2026	26.06	29.00	25.50	28.95	28.95	1.29%	3,117
Jan 26, 2026	26.08	28.83	25.50	28.58	28.58	5.34%	3,879
Jan 23, 2026	29.78	29.78	27.13	27.13	27.13	-9.23%	5,040
Jan 22, 2026	26.29	29.89	26.29	29.89	29.89	-	3,586
Jan 21, 2026	27.22	29.89	26.77	29.89	29.89	9.09%	5,007
Jan 20, 2026	24.71	29.89	24.71	27.40	27.40	-5.30%	10,275
Jan 16, 2026	29.73	29.89	27.98	28.94	28.94	-3.20%	2,285
Jan 15, 2026	29.73	29.89	27.45	29.89	29.89	8.89%	618
Jan 14, 2026	29.09	29.25	27.45	27.45	27.45	-	647
Jan 13, 2026	27.61	29.25	27.45	27.45	27.45	-2.27%	3,675
Jan 12, 2026	27.79	29.25	27.63	28.09	28.09	-1.67%	2,811
Jan 9, 2026	29.09	29.25	26.11	28.57	28.57	-1.50%	3,522
Jan 8, 2026	30.66	30.66	27.18	29.00	29.00	3.06%	2,893
Jan 7, 2026	30.48	30.48	25.53	28.14	28.14	3.19%	3,855
Jan 6, 2026	27.40	29.91	27.24	27.27	27.27	-1.55%	5,582
Jan 5, 2026	25.71	29.95	25.55	27.70	27.70	3.94%	9,606
Jan 2, 2026	29.79	29.95	25.55	26.65	26.65	-7.63%	2,705
Dec 31, 2025	25.71	29.95	25.55	28.85	28.85	13.00%	3,914
Dec 30, 2025	25.69	29.95	25.53	25.53	25.53	-	1,070
Dec 29, 2025	25.50	29.77	25.50	25.53	25.53	0.12%	1,776
Dec 26, 2025	29.76	29.76	25.50	25.50	25.50	-	2,570
Dec 24, 2025	25.28	29.88	25.28	25.50	25.50	-	1,307
Dec 23, 2025	25.15	29.95	25.15	25.50	25.50	-	2,556
Dec 22, 2025	29.75	29.75	25.50	25.50	25.50	-	2,009
Dec 19, 2025	29.79	29.95	25.30	25.50	25.50	-13.38%	4,086
Dec 18, 2025	29.49	29.68	25.06	29.44	29.44	10.08%	4,719
Dec 17, 2025	24.71	29.59	24.33	26.75	26.75	2.49%	1,712
Dec 16, 2025	29.68	29.70	25.06	26.10	26.10	-12.37%	849
Dec 15, 2025	25.00	29.93	24.98	29.78	29.78	9.28%	2,828
Dec 12, 2025	24.50	27.25	24.41	27.25	27.25	13.31%	917
Dec 11, 2025	23.81	27.25	23.81	24.05	24.05	-6.69%	1,769
Dec 10, 2025	24.46	27.25	24.30	25.78	25.78	-5.41%	1,152
Dec 9, 2025	24.46	27.25	24.46	27.25	27.25	0.93%	2,471
Dec 8, 2025	24.46	28.47	24.46	27.00	27.00	-5.30%	4,394
Dec 5, 2025	24.46	28.60	24.46	28.51	28.51	-1.04%	2,398
Dec 4, 2025	24.15	29.17	24.15	28.81	28.81	0.42%	1,791