Skip to main content
Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
17.42
-0.44 (-2.46%)
Dec 24, 2024, 12:37 PM EST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202417.7117.8917.7117.8517.85-0.83%204,791
Dec 20, 202418.4718.4717.8618.0018.001.64%140,135
Dec 19, 202417.4917.8117.4917.7117.710.51%846,542
Dec 18, 202418.0018.3617.6217.6217.62-2.11%105,751
Dec 17, 202418.5018.5017.9518.0018.00-1.10%102,083
Dec 16, 202418.2318.2418.0018.2018.20-1.36%135,763
Dec 13, 202418.2618.9618.2618.4518.45-1.28%128,997
Dec 12, 202418.6118.9018.6118.6918.690.75%122,004
Dec 11, 202418.9818.9818.5118.5518.550.65%203,111
Dec 10, 202418.6218.6218.3718.4318.43-0.43%118,462
Dec 9, 202417.8618.8117.8618.5118.51-0.32%172,991
Dec 6, 202418.7019.1917.7518.5718.57-0.16%83,364
Dec 5, 202419.4219.4218.4318.6018.60-0.27%224,349
Dec 4, 202417.8818.9817.8818.6518.65-2.36%58,114
Dec 3, 202419.2919.6619.0819.1019.100.16%235,086
Dec 2, 202419.0219.1318.8219.0719.07-0.10%106,041
Nov 29, 202419.8719.8718.8219.0919.093.52%83,459
Nov 27, 202417.8718.5817.8718.4418.443.54%80,583
Nov 26, 202417.6417.8517.6417.8117.81-1.33%96,934
Nov 25, 202418.1118.1417.9818.0518.050.95%152,931
Nov 22, 202417.8217.8917.8017.8817.880.85%91,384
Nov 21, 202417.3617.7917.3617.7317.73-0.87%102,088
Nov 20, 202418.6318.6317.2417.8917.89-0.53%201,522
Nov 19, 202418.5818.5817.7917.9817.98-0.28%258,454
Nov 18, 202418.0418.0417.9518.0318.03-131,788
Nov 15, 202418.2618.2617.9918.0318.03-1.53%225,450
Nov 14, 202418.0618.4018.0618.3118.314.03%120,437
Nov 13, 202417.5117.8017.5117.6017.60-1.79%139,340
Nov 12, 202417.8018.0317.8017.9217.92-3.34%135,801
Nov 11, 202418.2618.5818.2618.5418.540.16%101,695
Nov 8, 202418.2518.5818.2518.5118.511.40%97,303
Nov 7, 202418.8018.8018.1618.2618.26-0.52%101,044
Nov 6, 202418.4218.4218.1518.3518.353.32%95,346
Nov 5, 202418.2718.2717.6017.7617.76-0.45%134,550
Nov 4, 202417.8017.9617.8017.8417.840.03%138,866
Nov 1, 202417.8717.8917.7417.8417.84-4.37%158,489
Oct 31, 202418.1718.8317.6818.6518.65-3.74%187,781
Oct 30, 202419.4619.4619.3419.3819.38-0.08%100,381
Oct 29, 202420.1620.1619.3119.3919.39-0.05%114,564
Oct 28, 202419.3619.4019.2819.4019.40-0.67%106,888
Oct 25, 202420.3520.3519.4219.5319.53-0.31%83,761
Oct 24, 202419.6019.6518.9619.5919.590.64%95,720
Oct 23, 202419.2620.0619.2619.4719.47-2.43%124,926
Oct 22, 202419.8620.5019.2619.9519.95-1.34%63,265
Oct 21, 202419.6020.3819.6020.2220.22-2.42%57,002
Oct 18, 202420.7120.7520.6820.7220.721.13%63,796
Oct 17, 202420.5321.2120.4220.4920.49-1.44%113,883
Oct 16, 202420.4520.8020.4520.7920.790.68%111,256
Oct 15, 202421.0521.0520.6420.6520.65-2.09%399,023
Oct 14, 202421.2521.3321.0121.0921.09-0.99%173,432
Oct 11, 202421.1121.3420.9521.3021.301.33%582,419
Oct 10, 202422.0122.0120.9821.0221.02-1.04%357,050
Oct 9, 202420.3821.5120.3821.2421.241.48%149,303
Oct 8, 202421.3321.3320.9220.9320.933.26%98,035
Oct 7, 202420.1520.3620.1320.2720.27-1.89%200,194
Oct 4, 202420.9621.1020.5020.6620.660.88%84,635
Oct 3, 202420.8420.8420.4320.4820.48-0.68%54,967
Oct 2, 202420.4521.1120.4520.6220.62-1.20%193,908
Oct 1, 202421.9921.9920.7920.8720.871.80%119,490
Sep 30, 202420.7920.7919.8020.5020.501.49%77,805
Sep 27, 202420.2021.0020.1020.2020.20-3.58%64,321
Sep 26, 202421.0221.0220.4620.9520.955.70%67,594
Sep 25, 202419.8019.9219.8019.8219.82-3.18%119,901
Sep 24, 202420.4420.5020.4020.4720.470.05%77,519
Sep 23, 202419.8321.0919.8320.4620.460.79%70,785
Sep 20, 202420.5120.5120.2220.3020.30-1.86%89,728
Sep 19, 202421.2521.2519.6520.6920.691.50%96,397
Sep 18, 202419.5721.1519.5720.3820.38-2.02%113,677
Sep 17, 202420.3621.4220.3620.8020.801.71%70,871
Sep 16, 202420.9020.9020.1520.4520.450.79%178,671
Sep 13, 202421.1721.1720.1720.2920.29-1.46%68,071
Sep 12, 202420.9920.9920.3820.5920.592.90%103,242
Sep 11, 202419.8920.3719.3920.0120.013.09%83,104
Sep 10, 202420.2220.2219.2419.4119.41-1.32%77,473
Sep 9, 202419.4020.2319.4019.6719.673.15%80,543
Sep 6, 202418.7719.9018.7719.0719.07-3.10%87,249
Sep 5, 202419.6720.0619.6019.6819.682.61%101,022
Sep 4, 202418.3919.4818.3319.1819.180.05%107,222
Sep 3, 202419.9419.9419.0019.1719.175.79%121,660
Aug 30, 202417.7318.4917.7318.1218.120.80%96,565
Aug 29, 202418.7418.7417.4217.9817.981.45%95,104
Aug 28, 202418.6618.6617.6917.7217.720.34%76,122
Aug 27, 202417.4017.7017.4017.6617.661.20%101,934
Aug 26, 202417.5718.3217.4417.4517.45-1.54%189,960
Aug 23, 202417.3117.7417.3117.7217.723.16%64,826
Aug 22, 202417.0417.4017.0417.1817.18-1.60%92,400
Aug 21, 202417.1217.5317.1217.4617.460.40%112,376
Aug 20, 202416.7417.4616.7417.3917.392.84%104,341
Aug 19, 202416.6116.9416.6116.9116.91-0.06%73,802
Aug 16, 202416.8716.9516.8416.9216.921.08%84,622
Aug 15, 202415.9916.8215.9916.7416.74-0.65%141,903
Aug 14, 202416.8016.8516.7216.8516.85-1.35%192,037
Aug 13, 202417.5417.5416.8817.0817.082.40%264,136
Aug 12, 202416.7016.8116.5316.6816.68-154,485
Aug 9, 202417.1417.1416.2116.6816.68-0.54%988,779
Aug 8, 202416.7816.9516.0816.7716.77-0.30%1,931,982
Aug 7, 202416.7517.0816.7316.8216.822.37%153,834
Aug 6, 202416.8616.8616.3616.4316.432.37%314,918
Aug 5, 202415.5016.1214.5416.0516.050.88%159,411
Aug 2, 202415.8016.4915.4615.9115.91-7.71%312,481