Fujitsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	23.84	23.84	22.04	22.86	22.86	-3.46%	2,193
Mar 9, 2026	23.84	23.84	22.04	23.68	23.68	3.59%	3,231
Mar 6, 2026	21.88	23.84	21.88	22.86	22.86	1.87%	4,080
Mar 5, 2026	22.84	23.00	21.88	22.44	22.44	-2.63%	5,117
Mar 4, 2026	20.16	23.68	20.16	23.05	23.05	10.58%	2,426
Mar 3, 2026	20.16	22.76	20.16	20.84	20.84	-8.70%	2,716
Mar 2, 2026	22.86	23.84	20.27	22.83	22.83	-0.11%	2,839
Feb 27, 2026	22.29	23.68	22.13	22.85	22.85	-1.13%	2,760
Feb 26, 2026	20.74	23.84	20.74	23.11	23.11	10.26%	3,031
Feb 25, 2026	20.16	23.68	20.16	20.96	20.96	-3.94%	5,119
Feb 24, 2026	21.20	22.97	20.67	21.82	21.82	-7.50%	2,527
Feb 23, 2026	25.25	25.25	22.97	23.59	23.59	-6.57%	3,756
Feb 20, 2026	23.13	25.94	22.97	25.25	25.25	-3.88%	2,043
Feb 19, 2026	23.13	26.30	23.13	26.27	26.27	6.38%	2,123
Feb 18, 2026	23.13	26.53	23.13	24.70	24.70	4.24%	4,188
Feb 17, 2026	26.82	26.82	23.01	23.69	23.69	-6.23%	15,111
Feb 13, 2026	22.75	27.62	22.75	25.27	25.27	-10.41%	2,581
Feb 12, 2026	23.75	28.48	23.63	28.20	28.20	7.18%	6,326
Feb 11, 2026	24.78	29.61	24.78	26.31	26.31	-7.87%	2,374
Feb 10, 2026	25.38	29.20	25.22	28.56	28.56	12.12%	3,314
Feb 9, 2026	23.47	28.27	23.47	25.47	25.47	-8.48%	2,735
Feb 6, 2026	22.92	27.88	22.92	27.83	27.83	6.87%	6,385
Feb 5, 2026	25.50	27.76	22.95	26.04	26.04	-0.19%	3,274
Feb 4, 2026	27.66	28.62	26.09	26.09	26.09	-12.71%	4,107
Feb 3, 2026	27.82	29.89	27.66	29.89	29.89	-	2,021
Feb 2, 2026	27.82	29.89	27.66	29.89	29.89	4.42%	3,310
Jan 30, 2026	27.82	29.89	27.66	28.63	28.63	-2.64%	3,010
Jan 29, 2026	30.96	30.96	27.61	29.40	29.40	12.69%	3,775
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