Fujitsu Limited (FJTSF)
OTCMKTS · Delayed Price · Currency is USD
23.26
-0.82 (-3.41%)
Sep 12, 2025, 3:59 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.20 | 26.20 | 23.26 | 26.00 | 26.00 | 7.97% | 1,242 |
| Sep 11, 2025 | 26.20 | 26.20 | 23.42 | 24.08 | 24.08 | -1.49% | 1,912 |
| Sep 10, 2025 | 24.98 | 26.00 | 22.99 | 24.45 | 24.45 | 4.09% | 1,599 |
| Sep 9, 2025 | 24.82 | 24.82 | 22.07 | 23.49 | 23.49 | 4.10% | 641 |
| Sep 8, 2025 | 24.45 | 24.98 | 22.40 | 22.56 | 22.56 | -1.74% | 2,128 |
| Sep 5, 2025 | 21.68 | 24.29 | 21.53 | 22.96 | 22.96 | 0.92% | 1,163 |
| Sep 4, 2025 | 26.20 | 26.20 | 21.41 | 22.75 | 22.75 | 0.44% | 5,038 |
| Sep 3, 2025 | 21.46 | 23.84 | 21.46 | 22.65 | 22.65 | -0.83% | 1,096 |
| Sep 2, 2025 | 26.17 | 26.17 | 21.49 | 22.84 | 22.84 | -0.72% | 1,879 |
| Aug 29, 2025 | 24.14 | 24.14 | 21.71 | 23.01 | 23.01 | 0.48% | 1,066 |
| Aug 28, 2025 | 24.14 | 24.14 | 21.49 | 22.90 | 22.90 | -0.87% | 1,390 |
| Aug 27, 2025 | 24.84 | 24.84 | 21.91 | 23.10 | 23.10 | -4.55% | 1,482 |
| Aug 26, 2025 | 24.84 | 24.84 | 21.88 | 24.20 | 24.20 | 3.71% | 3,844 |
| Aug 25, 2025 | 21.93 | 24.84 | 21.82 | 23.33 | 23.33 | -6.68% | 1,602 |
| Aug 22, 2025 | 24.84 | 25.00 | 24.10 | 25.00 | 25.00 | 3.58% | 1,452 |
| Aug 21, 2025 | 24.84 | 24.84 | 21.70 | 24.14 | 24.14 | 7.01% | 1,527 |
| Aug 20, 2025 | 26.20 | 26.20 | 21.90 | 22.56 | 22.56 | 3.51% | 1,162 |
| Aug 19, 2025 | 26.20 | 26.20 | 21.79 | 21.79 | 21.79 | -6.70% | 1,072 |
| Aug 18, 2025 | 24.84 | 24.84 | 21.85 | 23.36 | 23.36 | 0.84% | 1,910 |
| Aug 15, 2025 | 21.48 | 24.84 | 21.32 | 23.16 | 23.16 | 0.04% | 1,682 |
| Aug 14, 2025 | 26.15 | 26.15 | 21.30 | 23.15 | 23.15 | -3.99% | 1,203 |
| Aug 13, 2025 | 25.00 | 25.00 | 21.61 | 24.11 | 24.11 | -0.67% | 1,664 |
| Aug 12, 2025 | 24.84 | 24.84 | 22.25 | 24.28 | 24.28 | 4.50% | 1,427 |
| Aug 11, 2025 | 24.84 | 24.84 | 21.62 | 23.23 | 23.23 | 7.00% | 1,028 |
| Aug 8, 2025 | 21.46 | 24.84 | 21.46 | 21.71 | 21.71 | -4.91% | 1,422 |
| Aug 7, 2025 | 21.51 | 24.84 | 21.51 | 22.83 | 22.83 | -5.17% | 1,821 |
| Aug 6, 2025 | 24.84 | 24.84 | 23.15 | 24.08 | 24.08 | 4.00% | 2,290 |
| Aug 5, 2025 | 26.20 | 26.20 | 21.46 | 23.15 | 23.15 | 4.16% | 882 |
| Aug 4, 2025 | 21.30 | 25.00 | 21.30 | 22.23 | 22.23 | -11.10% | 2,162 |
| Aug 1, 2025 | 21.46 | 25.00 | 21.30 | 25.00 | 25.00 | 9.89% | 3,746 |
| Jul 31, 2025 | 22.00 | 24.38 | 21.46 | 22.75 | 22.75 | 2.71% | 1,199 |
| Jul 30, 2025 | 24.84 | 24.84 | 21.30 | 22.15 | 22.15 | -2.62% | 563 |
| Jul 29, 2025 | 24.12 | 24.12 | 21.46 | 22.75 | 22.75 | 0.40% | 2,677 |
| Jul 28, 2025 | 21.46 | 23.89 | 21.46 | 22.66 | 22.66 | 2.26% | 1,011 |
| Jul 25, 2025 | 24.57 | 24.57 | 21.46 | 22.16 | 22.16 | -3.36% | 1,415 |
| Jul 24, 2025 | 22.93 | 24.39 | 21.46 | 22.93 | 22.93 | 0.68% | 1,150 |
| Jul 23, 2025 | 24.08 | 24.08 | 21.30 | 22.77 | 22.77 | 6.10% | 919 |
| Jul 22, 2025 | 21.46 | 23.90 | 21.46 | 21.46 | 21.46 | -5.25% | 11,227 |
| Jul 21, 2025 | 24.32 | 24.32 | 21.46 | 22.65 | 22.65 | - | 1,185 |
| Jul 18, 2025 | 21.46 | 24.25 | 21.46 | 22.65 | 22.65 | - | 640 |
| Jul 17, 2025 | 24.31 | 24.31 | 21.46 | 22.65 | 22.65 | -0.04% | 3,595 |
| Jul 16, 2025 | 21.46 | 23.97 | 21.46 | 22.66 | 22.66 | 0.22% | 1,391 |
| Jul 15, 2025 | 24.12 | 24.12 | 21.46 | 22.61 | 22.61 | -0.18% | 658 |
| Jul 14, 2025 | 21.46 | 24.07 | 21.46 | 22.65 | 22.65 | 6.34% | 2,477 |
| Jul 11, 2025 | 21.82 | 24.05 | 21.30 | 21.30 | 21.30 | -8.39% | 2,183 |
| Jul 10, 2025 | 24.00 | 24.74 | 21.98 | 23.25 | 23.25 | -0.51% | 869 |
| Jul 9, 2025 | 24.81 | 24.92 | 21.82 | 23.37 | 23.37 | -1.62% | 5,903 |
| Jul 8, 2025 | 25.00 | 25.70 | 21.98 | 23.76 | 23.76 | -8.95% | 982 |
| Jul 7, 2025 | 24.00 | 26.20 | 23.67 | 26.09 | 26.09 | 9.35% | 4,683 |
| Jul 3, 2025 | 23.60 | 25.90 | 21.98 | 23.86 | 23.86 | 8.55% | 3,310 |