Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
21.57
-0.06 (-0.28%)
Jul 30, 2025, 1:44 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 21.70 | 21.91 | 21.49 | 21.51 | 21.51 | - | 99,149 |
| Jul 28, 2025 | 20.82 | 22.11 | 20.82 | 21.51 | 21.51 | -3.10% | 99,149 |
| Jul 25, 2025 | 22.08 | 22.21 | 22.08 | 22.20 | 22.20 | 1.09% | 106,644 |
| Jul 24, 2025 | 21.31 | 22.01 | 21.31 | 21.96 | 21.96 | 0.87% | 103,046 |
| Jul 23, 2025 | 22.11 | 22.11 | 21.47 | 21.77 | 21.77 | 0.79% | 97,678 |
| Jul 22, 2025 | 21.37 | 21.60 | 21.37 | 21.60 | 21.60 | -1.10% | 92,619 |
| Jul 21, 2025 | 21.66 | 22.00 | 21.66 | 21.84 | 21.84 | 0.60% | 108,704 |
| Jul 18, 2025 | 21.82 | 22.61 | 21.48 | 21.71 | 21.71 | -1.09% | 96,348 |
| Jul 17, 2025 | 21.40 | 22.03 | 21.40 | 21.95 | 21.95 | 2.14% | 145,610 |
| Jul 16, 2025 | 21.73 | 21.73 | 21.43 | 21.49 | 21.49 | 0.33% | 188,511 |
| Jul 15, 2025 | 22.10 | 22.10 | 21.39 | 21.42 | 21.42 | -1.26% | 112,742 |
| Jul 14, 2025 | 22.01 | 22.38 | 21.66 | 21.69 | 21.69 | 0.48% | 113,476 |
| Jul 11, 2025 | 21.80 | 22.11 | 21.52 | 21.59 | 21.59 | -3.05% | 129,505 |
| Jul 10, 2025 | 22.29 | 22.34 | 22.13 | 22.27 | 22.27 | -1.29% | 120,907 |
| Jul 9, 2025 | 22.69 | 22.77 | 22.01 | 22.56 | 22.56 | -2.95% | 145,536 |
| Jul 8, 2025 | 23.47 | 23.47 | 23.18 | 23.25 | 23.25 | -1.00% | 83,358 |
| Jul 7, 2025 | 23.99 | 23.99 | 22.83 | 23.48 | 23.48 | 0.45% | 168,276 |
| Jul 3, 2025 | 22.50 | 23.61 | 22.50 | 23.38 | 23.38 | -0.49% | 391,731 |
| Jul 2, 2025 | 23.02 | 23.60 | 23.02 | 23.49 | 23.49 | -2.53% | 604,310 |
| Jul 1, 2025 | 23.41 | 24.23 | 23.41 | 24.10 | 24.10 | -0.41% | 349,662 |
| Jun 30, 2025 | 24.42 | 24.42 | 24.13 | 24.20 | 24.20 | 0.83% | 417,054 |
| Jun 27, 2025 | 24.92 | 24.92 | 23.75 | 24.00 | 24.00 | 2.56% | 172,430 |
| Jun 26, 2025 | 23.40 | 23.42 | 23.04 | 23.40 | 23.40 | 1.47% | 447,242 |
| Jun 25, 2025 | 24.02 | 24.02 | 22.95 | 23.06 | 23.06 | -0.54% | 614,214 |
| Jun 24, 2025 | 22.95 | 23.23 | 22.75 | 23.19 | 23.19 | 1.20% | 868,025 |
| Jun 23, 2025 | 22.90 | 23.06 | 22.13 | 22.91 | 22.91 | -1.46% | 92,468 |
| Jun 20, 2025 | 23.60 | 23.66 | 23.25 | 23.25 | 23.25 | -2.80% | 100,206 |
| Jun 18, 2025 | 24.73 | 24.73 | 23.71 | 23.92 | 23.92 | -0.04% | 207,819 |
| Jun 17, 2025 | 25.14 | 25.14 | 23.88 | 23.93 | 23.93 | -0.21% | 548,727 |
| Jun 16, 2025 | 23.92 | 24.15 | 23.81 | 23.98 | 23.98 | -0.83% | 199,338 |
| Jun 13, 2025 | 24.10 | 24.23 | 24.09 | 24.18 | 24.18 | 0.75% | 154,111 |
| Jun 12, 2025 | 23.50 | 24.03 | 23.50 | 24.00 | 24.00 | 0.64% | 412,152 |
| Jun 11, 2025 | 24.00 | 24.26 | 23.51 | 23.85 | 23.85 | -0.34% | 447,700 |
| Jun 10, 2025 | 23.50 | 24.03 | 23.50 | 23.93 | 23.93 | -0.46% | 70,148 |
| Jun 9, 2025 | 25.04 | 25.04 | 24.02 | 24.04 | 24.04 | 2.39% | 98,390 |
| Jun 6, 2025 | 23.00 | 23.50 | 23.00 | 23.48 | 23.48 | 0.75% | 86,004 |
| Jun 5, 2025 | 22.90 | 23.45 | 22.90 | 23.31 | 23.31 | -0.24% | 117,196 |
| Jun 4, 2025 | 22.88 | 23.37 | 22.88 | 23.36 | 23.36 | -1.36% | 332,971 |
| Jun 3, 2025 | 24.40 | 24.40 | 23.37 | 23.68 | 23.68 | -2.44% | 427,839 |
| Jun 2, 2025 | 24.81 | 24.81 | 23.89 | 24.28 | 24.28 | 6.05% | 170,010 |
| May 30, 2025 | 23.69 | 23.69 | 22.13 | 22.89 | 22.89 | 0.22% | 85,667 |
| May 29, 2025 | 23.29 | 23.29 | 22.70 | 22.84 | 22.84 | -0.17% | 96,437 |
| May 28, 2025 | 23.11 | 23.11 | 22.86 | 22.88 | 22.88 | -2.60% | 101,966 |
| May 27, 2025 | 24.19 | 24.19 | 23.27 | 23.49 | 23.49 | 1.73% | 85,559 |
| May 23, 2025 | 23.00 | 23.29 | 22.94 | 23.09 | 23.09 | 3.64% | 147,928 |
| May 22, 2025 | 21.97 | 22.75 | 21.42 | 22.28 | 22.28 | 1.41% | 186,705 |
| May 21, 2025 | 22.36 | 22.36 | 21.83 | 21.97 | 21.97 | -1.94% | 100,785 |
| May 20, 2025 | 22.44 | 22.52 | 21.95 | 22.41 | 22.41 | -2.18% | 190,315 |
| May 19, 2025 | 22.71 | 22.93 | 22.61 | 22.91 | 22.91 | 0.42% | 125,691 |
| May 16, 2025 | 22.90 | 22.90 | 22.69 | 22.81 | 22.81 | 0.71% | 98,890 |