Fujitsu Limited (FJTSF)
OTCMKTS · Delayed Price · Currency is USD
27.84
+3.07 (12.39%)
At close: Oct 16, 2026
FJTSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -6.86% | 1 |
| Oct 13, 2026 | 29.18 | 29.18 | 26.60 | 26.60 | 26.60 | -3.22% | 137 |
| Oct 9, 2026 | 26.26 | 27.48 | 26.26 | 27.48 | 27.48 | 5.49% | 137 |
| Oct 8, 2026 | 24.51 | 26.05 | 24.51 | 26.05 | 26.05 | 2.41% | 71 |
| Oct 7, 2026 | 25.10 | 26.05 | 25.10 | 25.44 | 25.44 | -7.30% | 544 |
| Oct 6, 2026 | 27.44 | 27.44 | 26.63 | 27.44 | 27.44 | 5.34% | 230 |
| Oct 2, 2026 | 24.26 | 27.84 | 24.26 | 26.05 | 26.05 | 0.97% | 4,462 |
| Oct 1, 2026 | 25.80 | 25.80 | 24.56 | 25.80 | 25.80 | 2.38% | 98 |
| Sep 30, 2026 | 26.69 | 26.69 | 25.20 | 25.20 | 25.20 | -4.18% | 88 |
| Sep 29, 2026 | 26.84 | 26.84 | 25.60 | 26.30 | 26.30 | -0.28% | 195 |
| Sep 28, 2026 | 27.45 | 27.45 | 26.38 | 26.38 | 26.38 | 2.97% | 218 |
| Sep 25, 2026 | 26.58 | 27.82 | 23.41 | 25.62 | 25.62 | 6.86% | 637 |
| Sep 24, 2026 | 22.94 | 23.97 | 22.94 | 23.97 | 23.97 | -0.41% | 171,675 |
| Sep 23, 2026 | 23.05 | 27.69 | 23.02 | 24.07 | 24.07 | -5.26% | 1,418 |
| Sep 22, 2026 | 23.25 | 25.41 | 23.25 | 25.41 | 25.41 | -2.66% | 12 |
| Sep 21, 2026 | 23.98 | 26.95 | 23.98 | 26.10 | 26.10 | 3.57% | 3,135 |
| Sep 18, 2026 | 23.71 | 25.20 | 23.71 | 25.20 | 25.20 | -3.08% | 2,054 |
| Sep 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.92% | 50 |
| Sep 15, 2026 | 23.80 | 25.59 | 23.80 | 25.26 | 25.26 | -5.12% | 2,218 |
| Sep 14, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 19.66% | 1 |
| Sep 11, 2026 | 26.29 | 26.29 | 22.25 | 22.25 | 22.25 | -9.55% | 592 |
| Sep 10, 2026 | 26.09 | 26.09 | 23.11 | 24.60 | 24.60 | 0.82% | 756 |
| Sep 9, 2026 | 24.46 | 26.00 | 22.96 | 24.40 | 24.40 | -3.37% | 50 |
| Sep 8, 2026 | 22.85 | 25.89 | 22.85 | 25.25 | 25.25 | -2.04% | 147 |
| Sep 4, 2026 | 26.44 | 26.44 | 25.78 | 25.78 | 25.78 | 1.20% | 248 |
| Sep 3, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 3.01% | 1 |
| Sep 2, 2026 | 25.34 | 25.34 | 23.95 | 24.73 | 24.73 | -2.99% | 150 |
| Sep 1, 2026 | 26.14 | 26.14 | 25.49 | 25.49 | 25.49 | 4.28% | 70 |
| Aug 31, 2026 | 24.15 | 24.95 | 24.15 | 24.44 | 24.44 | 0.03% | 422 |
| Aug 28, 2026 | 24.21 | 24.48 | 24.21 | 24.44 | 24.44 | 0.76% | 467 |
| Aug 27, 2026 | 22.81 | 25.69 | 22.81 | 24.25 | 24.25 | - | 236 |
| Aug 26, 2026 | 21.71 | 24.99 | 21.71 | 24.25 | 24.25 | 3.63% | 243,874 |
| Aug 25, 2026 | 22.01 | 23.40 | 22.01 | 23.40 | 23.40 | 9.09% | 36 |
| Aug 24, 2026 | 21.45 | 24.19 | 21.45 | 21.45 | 21.45 | 1.18% | 863 |
| Aug 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.99% | 20 |
| Aug 20, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.10% | 56 |
| Aug 19, 2026 | 22.00 | 24.19 | 22.00 | 22.80 | 22.80 | 3.64% | 567 |
| Aug 18, 2026 | 22.00 | 22.00 | 20.51 | 22.00 | 22.00 | -8.62% | 2,104 |
| Aug 17, 2026 | 25.09 | 25.09 | 22.94 | 24.08 | 24.08 | -8.29% | 572 |
| Aug 14, 2026 | 22.21 | 26.25 | 22.21 | 26.25 | 26.25 | 11.46% | 8,977 |
| Aug 13, 2026 | 21.91 | 23.55 | 21.91 | 23.55 | 23.55 | 2.39% | 10 |
| Aug 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.16% | 200 |
| Aug 10, 2026 | 23.48 | 24.14 | 23.28 | 24.00 | 24.00 | 13.20% | 55 |
| Aug 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.61% | 31 |
| Aug 6, 2026 | 20.61 | 22.65 | 20.61 | 21.55 | 21.55 | 2.00% | 3,335 |
| Aug 5, 2026 | 20.90 | 22.10 | 20.31 | 21.13 | 21.13 | -10.86% | 298 |
| Aug 4, 2026 | 23.70 | 23.70 | 20.01 | 23.70 | 23.70 | 5.77% | 833 |
| Aug 3, 2026 | 24.34 | 24.34 | 21.87 | 22.41 | 22.41 | 0.39% | 317 |
| Jul 31, 2026 | 21.51 | 22.88 | 21.51 | 22.32 | 22.32 | -0.09% | 188 |
| Jul 30, 2026 | 22.57 | 22.87 | 22.34 | 22.34 | 22.34 | -1.02% | 208 |