Fujitsu Limited (FJTSF)
OTCMKTS · Delayed Price · Currency is USD
23.60
-0.18 (-0.76%)
Apr 20, 2026, 9:42 AM EST
FJTSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 22.01 | 25.50 | 22.01 | 23.78 | 23.78 | -6.01% | 2,087 |
| Apr 16, 2026 | 21.06 | 25.40 | 20.90 | 25.30 | 25.30 | 6.30% | 2,431 |
| Apr 15, 2026 | 23.16 | 24.44 | 23.00 | 23.80 | 23.80 | 12.21% | 2,401 |
| Apr 14, 2026 | 23.69 | 23.69 | 20.19 | 21.21 | 21.21 | -2.48% | 3,873 |
| Apr 13, 2026 | 21.00 | 22.39 | 20.73 | 21.75 | 21.75 | 1.59% | 9,506 |
| Apr 10, 2026 | 19.61 | 22.19 | 19.61 | 21.41 | 21.41 | 0.28% | 6,349 |
| Apr 9, 2026 | 20.10 | 22.44 | 20.10 | 21.35 | 21.35 | 2.42% | 1,691 |
| Apr 8, 2026 | 19.70 | 21.84 | 19.69 | 20.85 | 20.85 | -0.02% | 53,616 |
| Apr 7, 2026 | 19.86 | 21.84 | 19.86 | 20.85 | 20.85 | 5.30% | 2,013 |
| Apr 6, 2026 | 21.44 | 21.44 | 19.20 | 19.80 | 19.80 | 1.02% | 4,531 |
| Apr 2, 2026 | 18.96 | 22.00 | 18.96 | 19.60 | 19.60 | -7.66% | 3,239 |
| Apr 1, 2026 | 22.45 | 22.45 | 20.16 | 21.23 | 21.23 | 8.29% | 3,530 |
| Mar 31, 2026 | 19.01 | 21.85 | 18.85 | 19.60 | 19.60 | 0.26% | 1,696 |
| Mar 30, 2026 | 18.16 | 21.10 | 18.16 | 19.55 | 19.55 | 2.89% | 4,231 |
| Mar 27, 2026 | 18.56 | 20.69 | 18.40 | 19.00 | 19.00 | -5.00% | 10,311 |
| Mar 26, 2026 | 18.76 | 20.99 | 18.76 | 20.00 | 20.00 | -8.11% | 3,286 |
| Mar 25, 2026 | 18.74 | 23.55 | 18.74 | 21.77 | 21.77 | 3.40% | 3,425 |
| Mar 24, 2026 | 18.57 | 23.16 | 18.57 | 21.05 | 21.05 | 1.10% | 1,677 |
| Mar 23, 2026 | 22.51 | 22.51 | 20.16 | 20.82 | 20.82 | -5.76% | 13,282 |
| Mar 20, 2026 | 20.28 | 23.18 | 20.16 | 22.09 | 22.09 | 2.00% | 2,364 |
| Mar 19, 2026 | 20.12 | 23.04 | 20.12 | 21.66 | 21.66 | 6.80% | 3,435 |
| Mar 18, 2026 | 20.28 | 23.68 | 20.28 | 20.28 | 20.28 | -14.93% | 1,706 |
| Mar 17, 2026 | 23.84 | 23.84 | 20.12 | 23.84 | 23.84 | 4.06% | 1,567 |
| Mar 16, 2026 | 23.84 | 23.84 | 20.28 | 22.91 | 22.91 | 8.84% | 6,902 |
| Mar 13, 2026 | 20.28 | 23.68 | 20.12 | 21.05 | 21.05 | -4.23% | 1,992 |
| Mar 12, 2026 | 20.12 | 23.84 | 20.12 | 21.98 | 21.98 | - | 3,841 |
| Mar 11, 2026 | 21.88 | 23.84 | 20.28 | 21.98 | 21.98 | -3.85% | 9,622 |
| 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 |