Skip to main content
logo
Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
27.87
+0.45 (1.64%)
Jan 7, 2026, 3:57 PM EST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202627.9028.1427.8327.9427.941.92%194,848
Jan 6, 202627.1127.4527.1127.4227.42-1.03%104,463
Jan 5, 202627.4527.7127.3327.7027.700.29%94,441
Jan 2, 202628.0028.0026.5127.6227.621.32%156,638
Dec 31, 202527.0027.6427.0027.2627.26-1.30%106,863
Dec 30, 202527.8127.8227.5727.6227.622.11%251,931
Dec 29, 202527.1327.1527.0027.0527.05-0.48%94,751
Dec 26, 202526.1927.2626.1927.1827.18-0.66%55,098
Dec 24, 202527.3427.5626.7427.3627.36-0.69%97,032
Dec 23, 202526.4827.7426.4827.5527.551.59%131,228
Dec 22, 202526.0128.1326.0127.1227.12-1.49%99,296
Dec 19, 202527.6127.7527.4927.5327.531.57%121,397
Dec 18, 202527.1827.3227.0427.1027.101.32%156,512
Dec 17, 202528.0728.0726.5026.7526.75-1.11%118,128
Dec 16, 202527.1727.2126.9827.0527.05-0.81%116,184
Dec 15, 202527.7127.7127.2027.2727.271.75%116,239
Dec 12, 202526.9227.0026.7226.8026.801.48%196,686
Dec 11, 202526.8526.8525.5026.4126.41-157,836
Dec 10, 202526.0626.4626.0626.4126.410.88%126,284
Dec 9, 202526.0126.2726.0126.1826.181.20%107,787
Dec 8, 202526.0426.1325.8525.8725.87-0.81%130,276
Dec 5, 202526.1126.1326.0126.0826.08-0.91%111,643
Dec 4, 202526.6526.6526.3126.3226.32-0.34%185,460
Dec 3, 202527.4727.4726.2326.4126.41-0.30%132,940
Dec 2, 202526.4126.5426.4126.4926.490.46%81,199
Dec 1, 202526.3126.9826.2026.3726.37-0.49%268,132
Nov 28, 202527.0927.0926.3926.5026.50-2.03%61,678
Nov 26, 202526.8827.1126.8427.0527.051.62%219,323
Nov 25, 202526.4926.6426.3526.6226.620.15%222,659
Nov 24, 202525.6327.2025.6326.5826.58-0.52%354,345
Nov 21, 202526.2726.9326.0626.7226.725.49%189,814
Nov 20, 202525.8426.1125.1825.3325.33-1.05%226,815
Nov 19, 202525.7025.8025.4625.6025.601.59%233,847
Nov 18, 202525.4025.5524.9925.2025.20-5.62%1,326,409
Nov 17, 202526.0027.0426.0026.7026.70-0.74%145,850
Nov 14, 202526.4227.0926.4226.9026.902.24%607,455
Nov 13, 202527.7027.7026.1526.3126.31-3.73%549,141
Nov 12, 202528.1528.1526.9227.3327.33-0.65%262,982
Nov 11, 202527.6327.7526.8127.5127.513.77%836,297
Nov 10, 202526.4626.5326.3326.5126.511.45%80,748
Nov 7, 202525.1126.1325.1126.1326.132.55%170,177
Nov 6, 202525.6226.4925.4325.4825.48-0.39%306,814
Nov 5, 202525.7425.7425.3025.5825.581.03%94,261
Nov 4, 202525.5625.5625.3225.3225.32-2.62%175,474
Nov 3, 202526.1026.5525.1626.0026.00-0.27%556,414
Oct 31, 202526.1426.1825.8526.0726.07-7.55%122,656
Oct 30, 202527.2528.5027.2528.2028.2010.89%97,299
Oct 29, 202525.8026.0325.3025.4325.43-0.47%125,244
Oct 28, 202525.9726.3825.4225.5525.55-0.20%118,297
Oct 27, 202525.8525.9225.4825.6025.601.15%102,513