Fujitsu Limited (FJTSY)
OTCMKTS
· Delayed Price · Currency is USD
17.73
-0.16 (-0.89%)
Nov 21, 2024, 4:00 PM EST
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 18.63 | 18.63 | 17.24 | 17.89 | 17.89 | -0.53% | 201,522 |
| Nov 19, 2024 | 18.58 | 18.58 | 17.79 | 17.98 | 17.98 | -0.28% | 258,454 |
| Nov 18, 2024 | 18.04 | 18.04 | 17.95 | 18.03 | 18.03 | - | 131,788 |
| Nov 15, 2024 | 18.26 | 18.26 | 17.99 | 18.03 | 18.03 | -1.53% | 225,450 |
| Nov 14, 2024 | 18.06 | 18.40 | 18.06 | 18.31 | 18.31 | 4.03% | 120,437 |
| Nov 13, 2024 | 17.51 | 17.80 | 17.51 | 17.60 | 17.60 | -1.79% | 139,340 |
| Nov 12, 2024 | 17.80 | 18.03 | 17.80 | 17.92 | 17.92 | -3.34% | 135,801 |
| Nov 11, 2024 | 18.26 | 18.58 | 18.26 | 18.54 | 18.54 | 0.16% | 101,695 |
| Nov 8, 2024 | 18.25 | 18.58 | 18.25 | 18.51 | 18.51 | 1.40% | 97,303 |
| Nov 7, 2024 | 18.80 | 18.80 | 18.16 | 18.26 | 18.26 | -0.52% | 101,044 |
| Nov 6, 2024 | 18.42 | 18.42 | 18.15 | 18.35 | 18.35 | 3.32% | 95,346 |
| Nov 5, 2024 | 18.27 | 18.27 | 17.60 | 17.76 | 17.76 | -0.45% | 134,550 |
| Nov 4, 2024 | 17.80 | 17.96 | 17.80 | 17.84 | 17.84 | 0.03% | 138,866 |
| Nov 1, 2024 | 17.87 | 17.89 | 17.74 | 17.84 | 17.84 | -4.37% | 158,489 |
| Oct 31, 2024 | 18.17 | 18.83 | 17.68 | 18.65 | 18.65 | -3.74% | 187,781 |
| Oct 30, 2024 | 19.46 | 19.46 | 19.34 | 19.38 | 19.38 | -0.08% | 100,381 |
| Oct 29, 2024 | 20.16 | 20.16 | 19.31 | 19.39 | 19.39 | -0.05% | 114,564 |
| Oct 28, 2024 | 19.36 | 19.40 | 19.28 | 19.40 | 19.40 | -0.67% | 106,888 |
| Oct 25, 2024 | 20.35 | 20.35 | 19.42 | 19.53 | 19.53 | -0.31% | 83,761 |
| Oct 24, 2024 | 19.60 | 19.65 | 18.96 | 19.59 | 19.59 | 0.64% | 95,720 |
| Oct 23, 2024 | 19.26 | 20.06 | 19.26 | 19.47 | 19.47 | -2.43% | 124,926 |
| Oct 22, 2024 | 19.86 | 20.50 | 19.26 | 19.95 | 19.95 | -1.34% | 63,265 |
| Oct 21, 2024 | 19.60 | 20.38 | 19.60 | 20.22 | 20.22 | -2.42% | 57,002 |
| Oct 18, 2024 | 20.71 | 20.75 | 20.68 | 20.72 | 20.72 | 1.13% | 63,796 |
| Oct 17, 2024 | 20.53 | 21.21 | 20.42 | 20.49 | 20.49 | -1.44% | 113,883 |
| Oct 16, 2024 | 20.45 | 20.80 | 20.45 | 20.79 | 20.79 | 0.68% | 111,256 |
| Oct 15, 2024 | 21.05 | 21.05 | 20.64 | 20.65 | 20.65 | -2.09% | 399,023 |
| Oct 14, 2024 | 21.25 | 21.33 | 21.01 | 21.09 | 21.09 | -0.99% | 173,432 |
| Oct 11, 2024 | 21.11 | 21.34 | 20.95 | 21.30 | 21.30 | 1.33% | 582,419 |
| Oct 10, 2024 | 22.01 | 22.01 | 20.98 | 21.02 | 21.02 | -1.04% | 357,050 |
| Oct 9, 2024 | 20.38 | 21.51 | 20.38 | 21.24 | 21.24 | 1.48% | 149,303 |
| Oct 8, 2024 | 21.33 | 21.33 | 20.92 | 20.93 | 20.93 | 3.26% | 98,035 |
| Oct 7, 2024 | 20.15 | 20.36 | 20.13 | 20.27 | 20.27 | -1.89% | 200,194 |
| Oct 4, 2024 | 20.96 | 21.10 | 20.50 | 20.66 | 20.66 | 0.88% | 84,635 |
| Oct 3, 2024 | 20.84 | 20.84 | 20.43 | 20.48 | 20.48 | -0.68% | 54,967 |
| Oct 2, 2024 | 20.45 | 21.11 | 20.45 | 20.62 | 20.62 | -1.20% | 193,908 |
| Oct 1, 2024 | 21.99 | 21.99 | 20.79 | 20.87 | 20.87 | 1.80% | 119,490 |
| Sep 30, 2024 | 20.79 | 20.79 | 19.80 | 20.50 | 20.50 | 1.49% | 77,805 |
| Sep 27, 2024 | 20.20 | 21.00 | 20.10 | 20.20 | 20.20 | -3.58% | 64,321 |
| Sep 26, 2024 | 21.02 | 21.02 | 20.46 | 20.95 | 20.95 | 5.70% | 67,594 |
| Sep 25, 2024 | 19.80 | 19.92 | 19.80 | 19.82 | 19.82 | -3.18% | 119,901 |
| Sep 24, 2024 | 20.44 | 20.50 | 20.40 | 20.47 | 20.47 | 0.05% | 77,519 |
| Sep 23, 2024 | 19.83 | 21.09 | 19.83 | 20.46 | 20.46 | 0.79% | 70,785 |
| Sep 20, 2024 | 20.51 | 20.51 | 20.22 | 20.30 | 20.30 | -1.86% | 89,728 |
| Sep 19, 2024 | 21.25 | 21.25 | 19.65 | 20.69 | 20.69 | 1.50% | 96,397 |
| Sep 18, 2024 | 19.57 | 21.15 | 19.57 | 20.38 | 20.38 | -2.02% | 113,677 |
| Sep 17, 2024 | 20.36 | 21.42 | 20.36 | 20.80 | 20.80 | 1.71% | 70,871 |
| Sep 16, 2024 | 20.90 | 20.90 | 20.15 | 20.45 | 20.45 | 0.79% | 178,671 |
| Sep 13, 2024 | 21.17 | 21.17 | 20.17 | 20.29 | 20.29 | -1.46% | 68,071 |
| Sep 12, 2024 | 20.99 | 20.99 | 20.38 | 20.59 | 20.59 | 2.90% | 103,242 |
| Sep 11, 2024 | 19.89 | 20.37 | 19.39 | 20.01 | 20.01 | 3.09% | 83,104 |
| Sep 10, 2024 | 20.22 | 20.22 | 19.24 | 19.41 | 19.41 | -1.32% | 77,473 |
| Sep 9, 2024 | 19.40 | 20.23 | 19.40 | 19.67 | 19.67 | 3.15% | 80,543 |
| Sep 6, 2024 | 18.77 | 19.90 | 18.77 | 19.07 | 19.07 | -3.10% | 87,249 |
| Sep 5, 2024 | 19.67 | 20.06 | 19.60 | 19.68 | 19.68 | 2.61% | 101,022 |
| Sep 4, 2024 | 18.39 | 19.48 | 18.33 | 19.18 | 19.18 | 0.05% | 107,222 |
| Sep 3, 2024 | 19.94 | 19.94 | 19.00 | 19.17 | 19.17 | 5.79% | 121,660 |
| Aug 30, 2024 | 17.73 | 18.49 | 17.73 | 18.12 | 18.12 | 0.80% | 96,565 |
| Aug 29, 2024 | 18.74 | 18.74 | 17.42 | 17.98 | 17.98 | 1.45% | 95,104 |
| Aug 28, 2024 | 18.66 | 18.66 | 17.69 | 17.72 | 17.72 | 0.34% | 76,122 |
| Aug 27, 2024 | 17.40 | 17.70 | 17.40 | 17.66 | 17.66 | 1.20% | 101,934 |
| Aug 26, 2024 | 17.57 | 18.32 | 17.44 | 17.45 | 17.45 | -1.54% | 189,960 |
| Aug 23, 2024 | 17.31 | 17.74 | 17.31 | 17.72 | 17.72 | 3.16% | 64,826 |
| Aug 22, 2024 | 17.04 | 17.40 | 17.04 | 17.18 | 17.18 | -1.60% | 92,400 |
| Aug 21, 2024 | 17.12 | 17.53 | 17.12 | 17.46 | 17.46 | 0.40% | 112,376 |
| Aug 20, 2024 | 16.74 | 17.46 | 16.74 | 17.39 | 17.39 | 2.84% | 104,341 |
| Aug 19, 2024 | 16.61 | 16.94 | 16.61 | 16.91 | 16.91 | -0.06% | 73,802 |
| Aug 16, 2024 | 16.87 | 16.95 | 16.84 | 16.92 | 16.92 | 1.08% | 84,622 |
| Aug 15, 2024 | 15.99 | 16.82 | 15.99 | 16.74 | 16.74 | -0.65% | 141,903 |
| Aug 14, 2024 | 16.80 | 16.85 | 16.72 | 16.85 | 16.85 | -1.35% | 192,037 |
| Aug 13, 2024 | 17.54 | 17.54 | 16.88 | 17.08 | 17.08 | 2.40% | 264,136 |
| Aug 12, 2024 | 16.70 | 16.81 | 16.53 | 16.68 | 16.68 | - | 154,485 |
| Aug 9, 2024 | 17.14 | 17.14 | 16.21 | 16.68 | 16.68 | -0.54% | 988,779 |
| Aug 8, 2024 | 16.78 | 16.95 | 16.08 | 16.77 | 16.77 | -0.30% | 1,931,982 |
| Aug 7, 2024 | 16.75 | 17.08 | 16.73 | 16.82 | 16.82 | 2.37% | 153,834 |
| Aug 6, 2024 | 16.86 | 16.86 | 16.36 | 16.43 | 16.43 | 2.37% | 314,918 |
| Aug 5, 2024 | 15.50 | 16.12 | 14.54 | 16.05 | 16.05 | 0.88% | 159,411 |
| Aug 2, 2024 | 15.80 | 16.49 | 15.46 | 15.91 | 15.91 | -7.71% | 312,481 |
| Aug 1, 2024 | 17.56 | 17.56 | 17.15 | 17.24 | 17.24 | -3.58% | 232,073 |
| Jul 31, 2024 | 17.95 | 18.08 | 17.83 | 17.88 | 17.88 | 3.71% | 112,465 |
| Jul 30, 2024 | 17.32 | 17.32 | 17.14 | 17.24 | 17.24 | -2.60% | 76,414 |
| Jul 29, 2024 | 17.45 | 17.75 | 17.45 | 17.70 | 17.70 | 0.34% | 128,890 |
| Jul 26, 2024 | 17.54 | 17.88 | 17.54 | 17.64 | 17.64 | 3.76% | 79,966 |
| Jul 25, 2024 | 16.80 | 17.38 | 16.47 | 17.00 | 17.00 | 4.72% | 220,208 |
| Jul 24, 2024 | 15.87 | 16.80 | 15.87 | 16.23 | 16.23 | -2.79% | 342,525 |
| Jul 23, 2024 | 16.60 | 16.77 | 16.59 | 16.70 | 16.70 | -0.42% | 842,139 |
| Jul 22, 2024 | 16.80 | 16.82 | 16.71 | 16.77 | 16.77 | 0.72% | 177,316 |
| Jul 19, 2024 | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | -0.24% | 71,630 |
| Jul 18, 2024 | 16.79 | 16.86 | 16.63 | 16.69 | 16.69 | -0.18% | 83,352 |
| Jul 17, 2024 | 17.07 | 17.07 | 16.50 | 16.72 | 16.72 | -0.59% | 349,188 |
| Jul 16, 2024 | 16.30 | 17.00 | 16.30 | 16.82 | 16.82 | 1.69% | 138,453 |
| Jul 15, 2024 | 17.13 | 17.13 | 16.45 | 16.54 | 16.54 | 0.24% | 599,147 |
| Jul 12, 2024 | 16.67 | 16.67 | 16.35 | 16.50 | 16.50 | -0.54% | 143,473 |
| Jul 11, 2024 | 16.05 | 16.79 | 16.05 | 16.59 | 16.59 | -0.24% | 155,204 |
| Jul 10, 2024 | 16.01 | 17.03 | 16.01 | 16.63 | 16.63 | 1.46% | 144,282 |
| Jul 9, 2024 | 16.84 | 16.84 | 15.83 | 16.39 | 16.39 | 0.31% | 83,908 |
| Jul 8, 2024 | 16.63 | 16.79 | 16.34 | 16.34 | 16.34 | -0.24% | 125,566 |
| Jul 5, 2024 | 16.79 | 16.79 | 15.81 | 16.38 | 16.38 | -1.03% | 190,273 |
| Jul 3, 2024 | 16.30 | 16.58 | 16.30 | 16.55 | 16.55 | 2.99% | 90,730 |
| Jul 2, 2024 | 16.38 | 16.38 | 15.74 | 16.07 | 16.07 | 1.84% | 320,731 |