Skip to main content
Fujitsu Limited (FJTSF)
OTCMKTS · Delayed Price · Currency is USD
18.33
+2.61 (16.60%)
Dec 23, 2024, 4:00 PM EST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202419.6520.2015.5518.3318.3316.60%1,780
Dec 20, 202415.4620.2815.4615.7215.721.88%5,127
Dec 19, 202420.4120.4115.4315.4315.43-2.28%3,920
Dec 18, 202420.4220.4215.7815.7915.79-21.05%2,223
Dec 17, 202415.6120.4215.6120.0020.0021.58%3,496
Dec 16, 202420.6020.6015.9516.4516.45-11.54%4,411
Dec 13, 202420.4020.9716.3218.6018.609.38%3,702
Dec 12, 202416.5021.1316.5017.0017.00-5.56%2,168
Dec 11, 202418.6220.9216.3018.0018.0012.50%2,569
Dec 10, 202415.9920.8015.9916.0016.00-1.90%7,274
Dec 9, 202421.1421.1416.3116.3116.310.99%5,425
Dec 6, 202420.9620.9616.1516.1516.15-3.87%1,959
Dec 5, 202421.0921.0916.4516.8016.80-10.66%3,209
Dec 4, 202421.2621.2616.4818.8118.815.17%1,392
Dec 3, 202420.4820.4817.7417.8817.88-11.92%5,252
Dec 2, 202420.4720.4717.7420.3020.3015.01%3,738
Nov 29, 202420.4020.4017.5217.6517.651.67%2,832
Nov 27, 202418.5019.8917.1917.3617.36-0.26%4,352
Nov 26, 202415.6819.1315.6817.4117.417.24%10,638
Nov 25, 202415.8520.4315.8516.2316.23-12.27%2,374
Nov 22, 202416.5119.0516.5118.5018.504.40%4,189
Nov 21, 202416.4419.0016.2817.7217.724.11%1,223
Nov 20, 202416.4219.1716.4217.0217.02-4.41%2,665
Nov 19, 202419.2719.2716.3417.8117.81-0.92%11,739
Nov 18, 202419.4219.4216.6817.9717.97-5.42%6,897
Nov 15, 202419.4719.4716.8319.0019.007.65%1,770
Nov 14, 202416.9319.7216.9317.6517.653.52%1,927
Nov 13, 202416.1619.9616.0017.0517.05-0.87%609
Nov 12, 202416.7919.3916.7917.2017.200.06%1,338
Nov 11, 202417.0319.8717.0317.1917.19-2.05%1,329
Nov 8, 202418.5119.8517.0017.5517.55-9.63%1,897
Nov 7, 202416.6719.4216.6719.4219.42-1.72%4,245
Nov 6, 202419.6019.7616.9819.7619.7613.82%670
Nov 5, 202416.9118.3616.9117.3617.360.58%5,444
Nov 4, 202415.3820.1815.3817.2617.26-0.23%2,849
Nov 1, 202416.2819.0616.2817.3017.30-5.21%767
Oct 31, 202417.6520.6717.6518.2518.25-0.27%1,837
Oct 30, 202418.0520.9218.0518.3018.30-5.84%1,734
Oct 29, 202417.8620.8517.8619.4419.445.91%1,140
Oct 28, 202417.7420.7717.7418.3518.35-11.14%451
Oct 25, 202418.0720.9218.0720.6520.653.25%5,480
Oct 24, 202418.2720.9218.2720.0020.0013.31%1,863
Oct 23, 202421.0821.0817.2317.6517.65-8.07%19,883
Oct 22, 202419.9121.0818.7419.2019.20-6.34%2,851
Oct 21, 202419.9520.9219.9520.5020.50-0.97%1,577
Oct 18, 202420.5220.9219.9520.7020.700.90%1,205
Oct 17, 202422.2622.2619.9520.5220.520.56%2,784
Oct 16, 202419.9522.3019.9520.4020.40-4.00%13,293
Oct 15, 202420.1122.5220.1121.2521.256.52%415,432
Oct 14, 202420.4821.4319.9519.9519.95-9.11%1,591
Oct 11, 202422.5222.5220.1021.9521.957.92%1,095
Oct 10, 202420.1122.7319.9520.3420.341.14%763
Oct 9, 202423.5323.5319.9520.1120.11-0.69%2,661
Oct 8, 202419.8222.5319.6620.2520.25-7.37%1,167
Oct 7, 202419.8221.8619.6621.8621.8611.19%1,429
Oct 4, 202422.2022.2019.6619.6619.66-3.15%2,510
Oct 3, 202422.7722.9819.8220.3020.30-8.56%2,987
Oct 2, 202419.6622.2619.6622.2022.202.99%4,355
Oct 1, 202423.4123.5119.8221.5621.567.24%6,512
Sep 30, 202419.6622.4619.6620.1020.102.24%1,312
Sep 27, 202419.6622.0419.6619.6619.66-2.67%2,582
Sep 26, 202421.8722.1719.6620.2020.100.75%949
Sep 25, 202422.3022.4619.6620.0519.95-8.70%614
Sep 24, 202419.8221.9619.6621.9621.8510.80%661
Sep 23, 202419.8222.0319.8219.8219.72-9.91%947
Sep 20, 202422.1422.3019.7522.0021.894.76%12,381
Sep 19, 202422.1822.1819.8221.0020.90-4.76%898
Sep 18, 202421.8922.0519.8222.0521.946.27%381
Sep 17, 202419.6622.5319.6620.7520.653.23%662
Sep 16, 202417.8721.0317.8720.1020.008.94%3,547
Sep 13, 202422.7022.7017.9718.4518.36-13.95%16,022
Sep 12, 202421.9521.9518.7821.4421.349.95%4,703
Sep 11, 202418.3422.1018.3319.5019.40-7.23%912
Sep 10, 202417.8921.1517.8921.0220.928.71%3,331
Sep 9, 202421.7921.7918.0019.3419.24-6.59%6,275
Sep 6, 202417.6220.8117.5620.7020.604.73%1,296
Sep 5, 202417.2122.0317.2119.7719.6715.25%1,306
Sep 4, 202420.6620.9417.1517.1517.07-2.83%2,540
Sep 3, 202421.1221.1217.5717.6517.565.75%1,511
Aug 30, 202420.0220.1816.6916.6916.612.90%514
Aug 29, 202416.3819.9016.2216.2216.14-1.28%1,691
Aug 28, 202416.5919.3916.4316.4316.350.92%841
Aug 27, 202417.2519.0716.1216.2816.200.12%8,456
Aug 26, 202418.9619.1216.2616.2616.180.99%2,037
Aug 23, 202419.8819.9015.8016.1016.022.88%1,824
Aug 22, 202418.9418.9415.5815.6515.57-19.54%809
Aug 21, 202419.9219.9215.1219.4519.363.96%1,447
Aug 20, 202415.7818.8215.7818.7118.6222.69%1,452
Aug 19, 202417.5617.7215.2515.2515.18-0.52%2,795
Aug 16, 202415.2817.5615.2815.3315.260.86%1,564
Aug 15, 202414.9317.5614.9315.2015.130.66%733
Aug 14, 202414.9417.6614.9415.1015.03-1.31%1,446
Aug 13, 202415.2717.7215.2715.3015.235.15%819
Aug 12, 202417.5617.5614.3714.5514.48-0.75%2,636
Aug 9, 202414.8217.7214.6614.6614.59-7.62%1,363
Aug 8, 202414.1817.5614.0215.8715.792.92%65,958
Aug 7, 202417.7217.7215.3515.4215.344.83%1,735
Aug 6, 202414.4717.7214.4714.7114.643.74%2,328
Aug 5, 202414.1616.7214.0014.1814.11-19.98%2,437
Aug 2, 202416.0117.7215.6717.7217.633.17%2,773