Fujitsu Limited (FJTSY)
OTCMKTS
· Delayed Price · Currency is USD
22.28
+0.26 (1.18%)
May 22, 2025, 4:00 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 21.95 | 22.70 | 21.95 | 22.65 | 22.65 | 2.95% | 181,827 |
| May 14, 2025 | 21.46 | 22.40 | 21.46 | 22.00 | 22.00 | -1.19% | 195,033 |
| May 13, 2025 | 22.46 | 22.46 | 21.88 | 22.27 | 22.27 | -3.11% | 161,345 |
| May 12, 2025 | 23.50 | 23.78 | 22.78 | 22.98 | 22.98 | -0.48% | 117,339 |
| May 9, 2025 | 22.99 | 23.95 | 22.99 | 23.09 | 23.09 | 1.94% | 164,557 |
| May 8, 2025 | 23.34 | 23.34 | 22.02 | 22.65 | 22.65 | 1.43% | 135,933 |
| May 7, 2025 | 22.70 | 22.70 | 22.16 | 22.33 | 22.33 | 1.36% | 179,784 |
| May 6, 2025 | 22.45 | 22.45 | 21.52 | 22.03 | 22.03 | 0.18% | 135,017 |
| May 5, 2025 | 22.30 | 22.54 | 21.98 | 21.99 | 21.99 | 0.55% | 94,152 |
| May 2, 2025 | 21.52 | 22.51 | 21.52 | 21.87 | 21.87 | -0.91% | 93,162 |
| May 1, 2025 | 22.16 | 22.20 | 21.90 | 22.07 | 22.07 | -0.63% | 183,981 |
| Apr 30, 2025 | 22.19 | 22.62 | 21.63 | 22.21 | 22.21 | -0.09% | 654,977 |
| Apr 29, 2025 | 22.71 | 23.06 | 21.32 | 22.23 | 22.23 | 0.18% | 150,873 |
| Apr 28, 2025 | 22.64 | 22.64 | 21.87 | 22.19 | 22.19 | 3.26% | 187,045 |
| Apr 25, 2025 | 21.49 | 22.33 | 21.30 | 21.49 | 21.49 | -2.32% | 145,034 |
| Apr 24, 2025 | 21.69 | 22.49 | 21.55 | 22.00 | 22.00 | 6.18% | 136,703 |
| 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 |