Fujitsu Limited (FJTSF)
OTCMKTS · Delayed Price · Currency is USD
28.58
+0.05 (0.18%)
Oct 31, 2025, 4:00 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.83 | 28.69 | 23.67 | 28.58 | 28.58 | 0.18% | 507 |
| Oct 30, 2025 | 27.00 | 30.30 | 27.00 | 28.53 | 28.53 | 14.12% | 4,563 |
| Oct 29, 2025 | 23.62 | 28.60 | 23.62 | 25.00 | 25.00 | -0.40% | 2,602 |
| Oct 28, 2025 | 23.07 | 28.04 | 23.07 | 25.10 | 25.10 | 0.14% | 2,942 |
| Oct 27, 2025 | 23.31 | 27.00 | 23.14 | 25.07 | 25.07 | 8.32% | 4,154 |
| Oct 24, 2025 | 27.89 | 27.95 | 23.11 | 23.14 | 23.14 | -9.09% | 1,628 |
| Oct 23, 2025 | 22.98 | 27.89 | 22.98 | 25.46 | 25.46 | -6.96% | 1,028 |
| Oct 22, 2025 | 27.35 | 27.51 | 22.71 | 27.36 | 27.36 | -0.15% | 881 |
| Oct 21, 2025 | 27.26 | 27.44 | 22.46 | 27.40 | 27.40 | 12.77% | 2,501 |
| Oct 20, 2025 | 23.16 | 27.98 | 23.00 | 24.30 | 24.30 | 8.04% | 1,953 |
| Oct 17, 2025 | 27.17 | 27.33 | 22.49 | 22.49 | 22.49 | -0.93% | 1,688 |
| Oct 16, 2025 | 27.59 | 27.61 | 22.58 | 22.70 | 22.70 | -4.49% | 2,337 |
| Oct 15, 2025 | 27.81 | 27.81 | 22.71 | 23.77 | 23.77 | -4.14% | 1,301 |
| Oct 14, 2025 | 22.22 | 27.19 | 22.21 | 24.80 | 24.80 | -0.76% | 948 |
| Oct 13, 2025 | 22.38 | 27.44 | 22.38 | 24.99 | 24.99 | 9.73% | 2,902 |
| Oct 10, 2025 | 27.23 | 27.23 | 22.39 | 22.77 | 22.77 | -1.94% | 4,262 |
| Oct 9, 2025 | 28.03 | 28.19 | 23.22 | 23.22 | 23.22 | -17.51% | 2,111 |
| Oct 8, 2025 | 27.99 | 28.15 | 23.55 | 28.15 | 28.15 | 1.15% | 1,476 |
| Oct 7, 2025 | 27.34 | 27.84 | 24.98 | 27.83 | 27.83 | 8.92% | 1,826 |
| Oct 6, 2025 | 27.34 | 27.50 | 23.71 | 25.55 | 25.55 | 0.79% | 12,464 |
| Oct 3, 2025 | 26.20 | 26.20 | 22.26 | 25.35 | 25.35 | 9.27% | 1,983 |
| Oct 2, 2025 | 21.51 | 25.05 | 21.51 | 23.20 | 23.20 | 8.67% | 1,888 |
| Oct 1, 2025 | 25.91 | 26.07 | 21.35 | 21.35 | 21.35 | -0.51% | 3,439 |
| Sep 30, 2025 | 25.80 | 25.96 | 21.46 | 21.46 | 21.46 | -9.62% | 18,204 |
| Sep 29, 2025 | 26.05 | 26.05 | 21.65 | 23.75 | 23.75 | -9.37% | 1,183 |
| Sep 26, 2025 | 21.53 | 26.20 | 21.53 | 26.20 | 26.09 | 8.89% | 3,537 |
| Sep 25, 2025 | 22.26 | 26.20 | 22.08 | 24.06 | 23.96 | 4.62% | 1,145 |
| Sep 24, 2025 | 26.04 | 26.20 | 22.09 | 23.00 | 22.90 | -5.53% | 1,213 |
| Sep 23, 2025 | 22.57 | 26.20 | 22.57 | 24.35 | 24.24 | -1.04% | 1,147 |
| Sep 22, 2025 | 25.82 | 26.20 | 22.54 | 24.60 | 24.50 | -6.11% | 1,657 |
| Sep 19, 2025 | 22.34 | 26.20 | 22.34 | 26.20 | 26.09 | 6.94% | 3,783 |
| Sep 18, 2025 | 26.04 | 26.20 | 22.79 | 24.50 | 24.40 | -1.01% | 3,211 |
| Sep 17, 2025 | 25.84 | 26.00 | 22.87 | 24.75 | 24.65 | 2.10% | 5,077 |
| Sep 16, 2025 | 26.20 | 26.20 | 22.78 | 24.24 | 24.14 | 3.99% | 3,028 |
| Sep 15, 2025 | 25.84 | 26.00 | 23.30 | 23.31 | 23.21 | -10.35% | 1,417 |
| Sep 12, 2025 | 26.20 | 26.20 | 23.26 | 26.00 | 25.89 | 7.97% | 1,242 |
| Sep 11, 2025 | 26.20 | 26.20 | 23.42 | 24.08 | 23.98 | -1.49% | 1,912 |
| Sep 10, 2025 | 24.98 | 26.00 | 22.99 | 24.45 | 24.34 | 4.09% | 1,599 |
| Sep 9, 2025 | 24.82 | 24.82 | 22.07 | 23.49 | 23.39 | 4.10% | 641 |
| Sep 8, 2025 | 24.45 | 24.98 | 22.40 | 22.56 | 22.47 | -1.74% | 2,128 |
| Sep 5, 2025 | 21.68 | 24.29 | 21.53 | 22.96 | 22.86 | 0.92% | 1,163 |
| Sep 4, 2025 | 26.20 | 26.20 | 21.41 | 22.75 | 22.66 | 0.44% | 5,038 |
| Sep 3, 2025 | 21.46 | 23.84 | 21.46 | 22.65 | 22.56 | -0.83% | 1,096 |
| Sep 2, 2025 | 26.17 | 26.17 | 21.49 | 22.84 | 22.74 | -0.72% | 1,879 |
| Aug 29, 2025 | 24.14 | 24.14 | 21.71 | 23.01 | 22.91 | 0.48% | 1,066 |
| Aug 28, 2025 | 24.14 | 24.14 | 21.49 | 22.90 | 22.80 | -0.87% | 1,390 |
| Aug 27, 2025 | 24.84 | 24.84 | 21.91 | 23.10 | 23.00 | -4.55% | 1,482 |
| Aug 26, 2025 | 24.84 | 24.84 | 21.88 | 24.20 | 24.09 | 3.71% | 3,844 |
| Aug 25, 2025 | 21.93 | 24.84 | 21.82 | 23.33 | 23.23 | -6.68% | 1,602 |
| Aug 22, 2025 | 24.84 | 25.00 | 24.10 | 25.00 | 24.90 | 3.58% | 1,452 |