Fujitsu Limited (FJTSY)
OTCMKTS
· Delayed Price · Currency is USD
22.00
+1.28 (6.18%)
Apr 24, 2025, 3:59 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.69 | 22.49 | 21.55 | 22.00 | 22.00 | 6.18% | 136,089 |
| Apr 23, 2025 | 20.91 | 21.05 | 20.70 | 20.72 | 20.72 | 0.44% | 154,752 |
| Apr 22, 2025 | 20.59 | 20.99 | 20.59 | 20.63 | 20.63 | 1.08% | 147,749 |
| Apr 21, 2025 | 21.31 | 21.31 | 20.20 | 20.41 | 20.41 | 1.11% | 123,417 |
| Apr 17, 2025 | 19.84 | 20.52 | 19.84 | 20.19 | 20.19 | 0.47% | 107,888 |
| Apr 16, 2025 | 20.55 | 20.55 | 19.56 | 20.09 | 20.09 | 0.45% | 471,654 |
| Apr 15, 2025 | 19.55 | 20.11 | 19.44 | 20.00 | 20.00 | 2.20% | 227,585 |
| Apr 14, 2025 | 19.48 | 19.70 | 19.28 | 19.57 | 19.57 | 1.35% | 208,848 |
| Apr 11, 2025 | 20.16 | 20.16 | 18.64 | 19.31 | 19.31 | 1.69% | 271,765 |
| Apr 10, 2025 | 19.27 | 19.50 | 18.03 | 18.99 | 18.99 | -0.99% | 428,348 |
| Apr 9, 2025 | 17.28 | 19.18 | 17.28 | 19.18 | 19.18 | 8.24% | 424,942 |
| Apr 8, 2025 | 17.56 | 18.60 | 17.55 | 17.72 | 17.72 | -4.54% | 296,278 |
| Apr 7, 2025 | 18.91 | 19.02 | 17.58 | 18.56 | 18.56 | 1.58% | 272,580 |
| Apr 4, 2025 | 17.69 | 19.50 | 17.69 | 18.28 | 18.28 | -4.27% | 172,784 |
| Apr 3, 2025 | 20.20 | 20.20 | 19.08 | 19.09 | 19.09 | -3.39% | 467,042 |
| Apr 2, 2025 | 19.60 | 20.11 | 19.50 | 19.76 | 19.76 | -0.40% | 95,483 |
| Apr 1, 2025 | 20.40 | 20.60 | 19.68 | 19.84 | 19.84 | -0.05% | 158,719 |
| Mar 31, 2025 | 20.40 | 20.40 | 19.65 | 19.85 | 19.85 | -3.31% | 257,364 |
| Mar 28, 2025 | 21.11 | 21.11 | 20.44 | 20.53 | 20.53 | -0.63% | 216,285 |
| Mar 27, 2025 | 20.55 | 20.82 | 20.43 | 20.66 | 20.66 | 4.50% | 203,806 |
| Mar 26, 2025 | 19.88 | 19.90 | 19.76 | 19.77 | 19.77 | -1.30% | 88,899 |
| Mar 25, 2025 | 20.60 | 20.60 | 19.94 | 20.03 | 20.03 | -2.10% | 92,117 |
| Mar 24, 2025 | 19.65 | 20.50 | 19.65 | 20.46 | 20.46 | 1.09% | 122,746 |
| Mar 21, 2025 | 20.40 | 20.88 | 20.14 | 20.24 | 20.24 | -1.41% | 99,355 |
| Mar 20, 2025 | 21.00 | 21.00 | 20.45 | 20.53 | 20.53 | -0.68% | 107,081 |
| Mar 19, 2025 | 20.55 | 21.11 | 20.38 | 20.67 | 20.67 | 0.58% | 141,843 |
| Mar 18, 2025 | 20.35 | 21.11 | 20.35 | 20.55 | 20.55 | 0.54% | 121,537 |
| Mar 17, 2025 | 20.30 | 20.70 | 20.30 | 20.44 | 20.44 | 1.19% | 220,249 |
| Mar 14, 2025 | 19.96 | 20.20 | 19.96 | 20.20 | 20.20 | - | 96,377 |
| Mar 13, 2025 | 19.43 | 20.22 | 19.43 | 20.20 | 20.20 | 0.85% | 107,815 |
| Mar 12, 2025 | 19.70 | 20.66 | 19.70 | 20.03 | 20.03 | 3.25% | 171,640 |
| Mar 11, 2025 | 19.55 | 19.55 | 19.30 | 19.40 | 19.40 | -4.24% | 408,048 |
| Mar 10, 2025 | 20.35 | 20.90 | 20.20 | 20.26 | 20.26 | -4.30% | 279,417 |
| Mar 7, 2025 | 21.80 | 21.80 | 20.26 | 21.17 | 21.17 | -1.17% | 182,585 |
| Mar 6, 2025 | 21.55 | 21.56 | 21.36 | 21.42 | 21.42 | 1.42% | 122,656 |
| Mar 5, 2025 | 20.50 | 21.16 | 20.50 | 21.12 | 21.12 | 6.18% | 95,391 |
| Mar 4, 2025 | 19.39 | 20.10 | 19.39 | 19.89 | 19.89 | -0.05% | 155,646 |
| Mar 3, 2025 | 19.59 | 20.06 | 19.31 | 19.90 | 19.90 | 3.92% | 132,066 |
| Feb 28, 2025 | 19.25 | 19.85 | 19.07 | 19.15 | 19.15 | -1.29% | 156,328 |
| Feb 27, 2025 | 18.86 | 19.58 | 18.86 | 19.40 | 19.40 | -0.61% | 106,483 |
| Feb 26, 2025 | 19.64 | 19.65 | 19.38 | 19.52 | 19.52 | -0.15% | 142,951 |
| Feb 25, 2025 | 19.97 | 19.97 | 19.52 | 19.55 | 19.55 | 0.30% | 103,183 |
| Feb 24, 2025 | 18.79 | 19.57 | 18.79 | 19.49 | 19.49 | -0.30% | 107,396 |
| Feb 21, 2025 | 19.70 | 19.75 | 19.53 | 19.55 | 19.55 | -1.01% | 103,641 |
| Feb 20, 2025 | 20.01 | 20.01 | 19.71 | 19.75 | 19.75 | -1.74% | 115,999 |
| Feb 19, 2025 | 20.40 | 20.40 | 19.40 | 20.10 | 20.10 | -1.42% | 103,541 |
| Feb 18, 2025 | 19.91 | 20.43 | 19.91 | 20.39 | 20.39 | 1.24% | 99,728 |
| Feb 14, 2025 | 19.55 | 20.63 | 19.55 | 20.14 | 20.14 | -0.75% | 139,558 |
| Feb 13, 2025 | 19.42 | 20.33 | 19.42 | 20.29 | 20.29 | 3.27% | 94,701 |
| Feb 12, 2025 | 19.33 | 19.73 | 19.33 | 19.65 | 19.65 | 1.03% | 103,539 |