Skip to main content
Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
19.55
-0.20 (-1.01%)
Feb 21, 2025, 3:58 PM EST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.7019.7519.5319.5519.55-1.01%103,641
Feb 20, 202520.0120.0119.7119.7519.75-1.74%115,999
Feb 19, 202520.4020.4019.4020.1020.10-1.42%103,541
Feb 18, 202519.9120.4319.9120.3920.391.24%99,728
Feb 14, 202519.5520.6319.5520.1420.14-0.75%139,558
Feb 13, 202519.4220.3319.4220.2920.293.27%94,701
Feb 12, 202519.3319.7319.3319.6519.651.03%103,539
Feb 11, 202519.0019.5019.0019.4519.450.10%103,633
Feb 10, 202518.9020.1718.9019.4319.43-0.51%96,509
Feb 7, 202519.8819.8819.5119.5319.53-2.20%120,810
Feb 6, 202520.0020.0819.9419.9719.97-384,363
Feb 5, 202520.7420.7419.2219.9719.970.71%603,247
Feb 4, 202519.7820.2919.6719.8319.830.10%189,790
Feb 3, 202519.6519.9019.6519.8119.811.43%157,447
Jan 31, 202518.4219.8918.4219.5319.532.68%242,885
Jan 30, 202519.1319.6218.8519.0219.022.53%241,111
Jan 29, 202518.2018.6318.2018.5518.552.20%111,805
Jan 28, 202517.8018.1817.8018.1518.151.28%118,262
Jan 27, 202518.0818.0817.9017.9217.92-0.17%188,404
Jan 24, 202517.1318.0917.1317.9517.952.40%113,594
Jan 23, 202517.0017.5917.0017.5317.53-0.79%136,639
Jan 22, 202517.0418.3317.0417.6717.67-196,923
Jan 21, 202517.6117.7017.5817.6717.672.55%255,227
Jan 17, 202517.0017.2617.0017.2317.231.00%151,698
Jan 16, 202517.5817.5816.5017.0617.06-1.22%154,146
Jan 15, 202517.2117.2817.1717.2717.272.13%135,494
Jan 14, 202517.5417.5416.8516.9116.91-3.92%179,378
Jan 13, 202518.2818.2816.9017.6017.600.06%157,463
Jan 10, 202518.4318.4317.4017.5917.59-2.33%157,495
Jan 8, 202518.0018.0817.9618.0118.01-0.91%101,839
Jan 7, 202518.0019.0118.0018.1818.181.93%150,089
Jan 6, 202517.8218.0017.7617.8317.831.02%231,675
Jan 3, 202517.7417.7617.5117.6517.650.68%160,718
Jan 2, 202516.6117.6716.6117.5317.53-0.17%124,411
Dec 31, 202417.7217.7217.5517.5617.56-0.28%82,604
Dec 30, 202417.7017.7017.5717.6117.61-0.56%116,363
Dec 27, 202418.5418.5417.6717.7117.711.55%136,375
Dec 26, 202418.1418.1417.1617.4417.440.11%121,943
Dec 24, 202416.8817.5816.8817.4217.42-2.41%108,278
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