Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
28.19
+2.76 (10.85%)
Oct 30, 2025, 2:44 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.80 | 26.03 | 25.30 | 25.43 | 25.43 | -0.47% | 125,244 |
| Oct 28, 2025 | 25.97 | 26.38 | 25.42 | 25.55 | 25.55 | -0.20% | 118,297 |
| Oct 27, 2025 | 25.85 | 25.92 | 25.48 | 25.60 | 25.60 | 1.15% | 102,513 |
| Oct 24, 2025 | 24.29 | 25.38 | 24.29 | 25.31 | 25.31 | -0.26% | 350,715 |
| Oct 23, 2025 | 25.41 | 25.66 | 25.22 | 25.38 | 25.38 | 1.66% | 84,824 |
| Oct 22, 2025 | 24.19 | 25.26 | 24.19 | 24.96 | 24.96 | 0.52% | 68,711 |
| Oct 21, 2025 | 25.11 | 25.11 | 24.77 | 24.83 | 24.83 | -2.24% | 63,380 |
| Oct 20, 2025 | 25.35 | 25.49 | 25.30 | 25.40 | 25.40 | 2.50% | 89,400 |
| Oct 17, 2025 | 24.64 | 24.84 | 24.31 | 24.78 | 24.78 | -0.48% | 131,459 |
| Oct 16, 2025 | 25.02 | 25.02 | 24.66 | 24.90 | 24.90 | 0.32% | 83,210 |
| Oct 15, 2025 | 25.12 | 25.12 | 24.77 | 24.82 | 24.82 | 0.20% | 69,882 |
| Oct 14, 2025 | 24.00 | 24.93 | 23.62 | 24.77 | 24.77 | -0.92% | 100,189 |
| Oct 13, 2025 | 25.21 | 25.44 | 24.82 | 25.00 | 25.00 | 1.13% | 87,518 |
| Oct 10, 2025 | 25.20 | 25.20 | 24.66 | 24.72 | 24.72 | -2.94% | 109,652 |
| Oct 9, 2025 | 25.71 | 25.98 | 25.44 | 25.47 | 25.47 | -1.01% | 78,768 |
| Oct 8, 2025 | 26.46 | 26.46 | 25.20 | 25.73 | 25.73 | 1.26% | 268,691 |
| Oct 7, 2025 | 26.00 | 26.00 | 25.34 | 25.41 | 25.41 | -2.68% | 172,259 |
| Oct 6, 2025 | 26.39 | 26.39 | 25.89 | 26.11 | 26.11 | 6.91% | 306,011 |
| Oct 3, 2025 | 25.00 | 25.34 | 24.20 | 24.42 | 24.42 | 6.09% | 160,937 |
| Oct 2, 2025 | 23.11 | 23.11 | 22.89 | 23.02 | 23.02 | -1.54% | 121,385 |
| Oct 1, 2025 | 23.39 | 23.48 | 23.33 | 23.38 | 23.38 | -0.04% | 87,334 |
| Sep 30, 2025 | 23.60 | 23.60 | 23.05 | 23.39 | 23.39 | -1.06% | 126,981 |
| Sep 29, 2025 | 22.56 | 24.30 | 22.56 | 23.64 | 23.64 | -1.42% | 67,086 |
| Sep 26, 2025 | 24.28 | 24.28 | 23.96 | 23.98 | 23.98 | -1.32% | 94,830 |
| Sep 25, 2025 | 24.36 | 24.36 | 23.52 | 24.30 | 24.30 | -0.41% | 100,690 |
| Sep 24, 2025 | 23.53 | 25.43 | 23.53 | 24.40 | 24.40 | -2.28% | 109,623 |
| Sep 23, 2025 | 24.70 | 25.18 | 24.70 | 24.97 | 24.97 | 0.04% | 170,734 |
| Sep 22, 2025 | 24.00 | 25.25 | 24.00 | 24.96 | 24.96 | 0.56% | 100,408 |
| Sep 19, 2025 | 24.63 | 25.04 | 24.63 | 24.82 | 24.82 | -1.23% | 81,251 |
| Sep 18, 2025 | 26.00 | 26.00 | 25.07 | 25.13 | 25.13 | 0.60% | 113,876 |
| Sep 17, 2025 | 25.28 | 25.28 | 24.83 | 24.98 | 24.98 | -0.99% | 205,575 |
| Sep 16, 2025 | 25.31 | 25.73 | 25.12 | 25.23 | 25.23 | -2.02% | 133,184 |
| Sep 15, 2025 | 25.70 | 25.96 | 25.70 | 25.75 | 25.75 | 0.31% | 148,545 |
| Sep 12, 2025 | 25.00 | 26.00 | 25.00 | 25.67 | 25.67 | -0.19% | 180,078 |
| Sep 11, 2025 | 25.38 | 25.77 | 25.34 | 25.72 | 25.72 | 1.46% | 76,340 |
| Sep 10, 2025 | 25.53 | 25.53 | 25.27 | 25.35 | 25.35 | 3.64% | 74,093 |
| Sep 9, 2025 | 24.00 | 25.02 | 24.00 | 24.46 | 24.46 | -1.89% | 78,133 |
| Sep 8, 2025 | 24.66 | 25.16 | 24.66 | 24.93 | 24.93 | 4.53% | 196,218 |
| Sep 5, 2025 | 23.40 | 23.99 | 23.40 | 23.85 | 23.85 | -0.46% | 126,123 |
| Sep 4, 2025 | 24.17 | 24.17 | 23.49 | 23.96 | 23.96 | 3.23% | 578,636 |
| Sep 3, 2025 | 22.89 | 23.83 | 22.89 | 23.21 | 23.21 | -2.68% | 811,147 |
| Sep 2, 2025 | 23.90 | 24.00 | 23.56 | 23.85 | 23.85 | -0.84% | 149,164 |
| Aug 29, 2025 | 24.36 | 24.45 | 24.01 | 24.05 | 24.05 | -1.54% | 86,007 |
| Aug 28, 2025 | 24.03 | 24.50 | 23.69 | 24.43 | 24.43 | 0.58% | 368,999 |
| Aug 27, 2025 | 23.99 | 24.84 | 23.75 | 24.29 | 24.29 | 0.33% | 80,728 |
| Aug 26, 2025 | 24.29 | 24.46 | 23.99 | 24.21 | 24.21 | 0.67% | 109,988 |
| Aug 25, 2025 | 23.61 | 24.28 | 23.61 | 24.05 | 24.05 | -2.47% | 94,266 |
| Aug 22, 2025 | 23.99 | 24.84 | 23.99 | 24.66 | 24.66 | 2.84% | 129,351 |
| Aug 21, 2025 | 24.00 | 24.03 | 23.88 | 23.98 | 23.98 | -0.91% | 111,676 |
| Aug 20, 2025 | 24.26 | 24.48 | 24.09 | 24.20 | 24.20 | -0.45% | 103,148 |