Fujitsu Limited (FJTSF)
OTCMKTS
· Delayed Price · Currency is USD
23.37
-0.39 (-1.62%)
Jul 9, 2025, 12:14 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 25.84 | 26.00 | 21.98 | 21.98 | 21.98 | -3.87% | 3,419 |
| Jul 1, 2025 | 25.84 | 26.00 | 21.98 | 22.87 | 22.87 | -2.60% | 1,518 |
| Jun 30, 2025 | 22.16 | 24.79 | 22.16 | 23.48 | 23.48 | -1.82% | 913 |
| Jun 27, 2025 | 25.84 | 26.00 | 21.98 | 23.91 | 23.91 | 0.72% | 1,341 |
| Jun 26, 2025 | 23.49 | 25.89 | 23.00 | 23.74 | 23.74 | -2.41% | 1,319 |
| Jun 25, 2025 | 25.69 | 25.69 | 23.16 | 24.33 | 24.33 | -0.18% | 1,837 |
| Jun 24, 2025 | 21.30 | 25.75 | 21.30 | 24.37 | 24.37 | 3.48% | 1,156 |
| Jun 23, 2025 | 21.98 | 25.28 | 21.82 | 23.55 | 23.55 | -8.93% | 2,262 |
| Jun 20, 2025 | 23.65 | 26.00 | 21.98 | 25.86 | 25.86 | 2.42% | 1,525 |
| Jun 18, 2025 | 25.84 | 26.00 | 21.82 | 25.25 | 25.25 | 6.72% | 2,557 |
| Jun 17, 2025 | 26.00 | 26.00 | 21.82 | 23.66 | 23.66 | -0.53% | 2,248 |
| Jun 16, 2025 | 21.98 | 26.00 | 21.82 | 23.79 | 23.79 | -0.67% | 3,775 |
| Jun 13, 2025 | 25.84 | 26.00 | 21.98 | 23.95 | 23.95 | 0.84% | 4,730 |
| Jun 12, 2025 | 21.76 | 26.00 | 21.74 | 23.75 | 23.75 | 0.02% | 3,119 |
| Jun 11, 2025 | 26.00 | 26.00 | 21.62 | 23.74 | 23.74 | 4.68% | 2,914 |
| Jun 10, 2025 | 24.02 | 26.53 | 21.67 | 22.68 | 22.68 | -5.98% | 2,858 |
| Jun 9, 2025 | 26.43 | 26.59 | 21.78 | 24.12 | 24.12 | 2.16% | 4,494 |
| Jun 6, 2025 | 25.83 | 25.99 | 21.46 | 23.61 | 23.61 | 5.32% | 989 |
| Jun 5, 2025 | 21.46 | 25.83 | 21.46 | 22.42 | 22.42 | -13.34% | 1,928 |
| Jun 4, 2025 | 25.65 | 25.87 | 21.46 | 25.87 | 25.87 | 21.17% | 3,103 |
| Jun 3, 2025 | 26.36 | 26.36 | 21.35 | 21.35 | 21.35 | -20.28% | 1,222 |
| Jun 2, 2025 | 26.53 | 26.78 | 22.16 | 26.78 | 26.78 | 18.76% | 2,223 |
| May 30, 2025 | 23.99 | 23.99 | 20.95 | 22.55 | 22.55 | -3.43% | 4,260 |
| May 29, 2025 | 23.99 | 23.99 | 21.11 | 23.35 | 23.35 | 11.46% | 4,596 |
| May 28, 2025 | 23.99 | 24.15 | 20.95 | 20.95 | 20.95 | -7.18% | 1,223 |
| May 27, 2025 | 23.99 | 23.99 | 21.00 | 22.57 | 22.57 | -4.38% | 939 |
| May 23, 2025 | 23.99 | 24.15 | 21.11 | 23.61 | 23.61 | 4.68% | 5,323 |
| May 22, 2025 | 23.99 | 24.15 | 21.00 | 22.55 | 22.55 | - | 5,048 |
| May 21, 2025 | 21.11 | 23.99 | 21.11 | 22.55 | 22.55 | 3.68% | 397 |
| May 20, 2025 | 24.15 | 24.15 | 21.11 | 21.75 | 21.75 | -5.60% | 8,965 |
| May 19, 2025 | 23.99 | 24.15 | 21.00 | 23.04 | 23.04 | 2.17% | 2,869 |
| May 16, 2025 | 24.15 | 24.15 | 20.95 | 22.55 | 22.55 | 0.47% | 5,600 |
| May 15, 2025 | 24.15 | 24.15 | 21.11 | 22.45 | 22.45 | -0.47% | 3,563 |
| May 14, 2025 | 23.99 | 23.99 | 21.11 | 22.55 | 22.55 | - | 53,812 |
| May 13, 2025 | 23.99 | 23.99 | 20.99 | 22.55 | 22.55 | - | 1,762 |
| May 12, 2025 | 24.15 | 24.15 | 21.11 | 22.55 | 22.55 | 0.36% | 1,697 |
| May 9, 2025 | 23.99 | 23.99 | 20.95 | 22.47 | 22.47 | - | 2,503 |
| May 8, 2025 | 24.15 | 24.15 | 20.95 | 22.47 | 22.47 | -2.41% | 1,681 |
| May 7, 2025 | 23.03 | 24.15 | 22.06 | 23.03 | 23.03 | 2.50% | 2,365 |
| May 6, 2025 | 19.70 | 23.99 | 19.70 | 22.46 | 22.46 | 2.71% | 2,861 |
| May 5, 2025 | 19.71 | 23.99 | 19.71 | 21.87 | 21.87 | 0.25% | 3,595 |
| May 2, 2025 | 22.05 | 24.15 | 19.48 | 21.82 | 21.82 | -9.67% | 1,932 |
| May 1, 2025 | 23.25 | 24.15 | 19.65 | 24.15 | 24.15 | 20.47% | 4,264 |
| Apr 30, 2025 | 19.46 | 23.99 | 19.46 | 20.05 | 20.05 | -3.89% | 101,464 |
| Apr 29, 2025 | 23.99 | 23.99 | 19.86 | 20.86 | 20.86 | 0.18% | 5,326 |
| Apr 28, 2025 | 23.99 | 23.99 | 19.79 | 20.82 | 20.82 | -3.12% | 1,499 |
| Apr 25, 2025 | 21.45 | 23.76 | 18.99 | 21.49 | 21.49 | -5.75% | 53,387 |