Fujitsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	30.96	30.96	30.96	30.96	-	18.67%	73
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
Dec 3, 2025	23.99	28.82	23.90	28.69	28.69	13.02%	17,032
Dec 2, 2025	28.87	29.03	24.36	25.39	25.39	-3.70%	1,305
Dec 1, 2025	23.67	28.77	23.67	26.36	26.36	-9.17%	2,000
Nov 28, 2025	24.23	29.02	24.18	29.02	29.02	6.99%	1,516
Nov 26, 2025	29.30	29.58	24.59	27.13	27.13	6.88%	2,981
Nov 25, 2025	28.62	29.09	24.16	25.38	25.38	4.22%	1,198
Nov 24, 2025	26.53	29.06	24.29	24.35	24.35	-16.24%	2,324
Nov 21, 2025	28.87	29.08	23.90	29.07	29.07	5.56%	1,199
Nov 20, 2025	28.40	28.40	23.19	27.54	27.54	6.89%	2,898
Nov 19, 2025	23.31	28.23	23.31	25.77	25.77	-1.94%	3,035
Nov 18, 2025	23.17	28.07	23.03	26.28	26.28	3.82%	2,465
Nov 17, 2025	29.34	29.50	24.38	25.31	25.31	-14.12%	2,800