Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
23.05
-0.64 (-2.70%)
At close: Mar 10, 2026
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 23.06 | 24.45 | 22.61 | 23.05 | 23.05 | -2.70% | 604,357 |
| Mar 9, 2026 | 24.40 | 24.40 | 22.93 | 23.69 | 23.69 | 0.77% | 994,646 |
| Mar 6, 2026 | 23.22 | 23.84 | 22.67 | 23.51 | 23.51 | 5.52% | 1,703,520 |
| Mar 5, 2026 | 22.20 | 22.39 | 22.01 | 22.28 | 22.28 | -1.63% | 1,185,216 |
| Mar 4, 2026 | 22.46 | 22.73 | 22.32 | 22.65 | 22.65 | 5.30% | 417,369 |
| Mar 3, 2026 | 21.60 | 21.72 | 20.70 | 21.51 | 21.51 | -3.59% | 347,913 |
| Mar 2, 2026 | 21.62 | 22.42 | 21.62 | 22.31 | 22.31 | 0.86% | 894,087 |
| Feb 27, 2026 | 22.11 | 23.50 | 22.03 | 22.12 | 22.12 | -3.07% | 633,721 |
| Feb 26, 2026 | 22.75 | 23.21 | 22.60 | 22.82 | 22.82 | 4.49% | 643,081 |
| Feb 25, 2026 | 21.58 | 21.85 | 21.57 | 21.84 | 21.84 | 1.25% | 305,430 |
| Feb 24, 2026 | 20.44 | 21.77 | 20.44 | 21.57 | 21.57 | -6.26% | 622,925 |
| Feb 23, 2026 | 23.53 | 23.69 | 23.00 | 23.01 | 23.01 | -2.50% | 616,380 |
| Feb 20, 2026 | 23.90 | 23.90 | 22.47 | 23.60 | 23.60 | -0.63% | 452,763 |
| Feb 19, 2026 | 23.84 | 23.84 | 23.65 | 23.75 | 23.75 | -1.17% | 278,414 |
| Feb 18, 2026 | 24.02 | 24.30 | 23.91 | 24.03 | 24.03 | -1.45% | 201,765 |
| Feb 17, 2026 | 24.80 | 24.80 | 24.10 | 24.38 | 24.38 | -4.46% | 220,383 |
| Feb 13, 2026 | 25.21 | 25.64 | 25.09 | 25.52 | 25.52 | -0.39% | 199,070 |
| Feb 12, 2026 | 25.50 | 25.91 | 25.49 | 25.62 | 25.62 | -3.68% | 392,727 |
| Feb 11, 2026 | 25.83 | 26.98 | 25.83 | 26.60 | 26.60 | -0.26% | 172,866 |
| Feb 10, 2026 | 26.60 | 26.84 | 26.60 | 26.67 | 26.67 | 2.70% | 241,883 |
| Feb 9, 2026 | 25.65 | 26.05 | 25.29 | 25.97 | 25.97 | 2.65% | 218,268 |
| Feb 6, 2026 | 25.21 | 25.40 | 24.80 | 25.30 | 25.30 | 2.10% | 811,746 |
| Feb 5, 2026 | 25.47 | 25.47 | 24.73 | 24.78 | 24.78 | -5.06% | 1,253,286 |
| Feb 4, 2026 | 26.30 | 26.31 | 25.99 | 26.10 | 26.10 | -6.82% | 258,371 |
| Feb 3, 2026 | 27.99 | 29.00 | 27.50 | 28.01 | 28.01 | -2.27% | 577,026 |
| Feb 2, 2026 | 28.18 | 29.35 | 28.18 | 28.66 | 28.66 | 3.28% | 203,852 |
| Jan 30, 2026 | 27.67 | 27.82 | 27.60 | 27.75 | 27.75 | -4.51% | 172,816 |
| Jan 29, 2026 | 28.20 | 29.08 | 27.89 | 29.06 | 29.06 | 10.79% | 278,495 |
| Jan 28, 2026 | 26.29 | 26.44 | 26.13 | 26.23 | 26.23 | -1.24% | 179,368 |
| Jan 27, 2026 | 25.55 | 26.64 | 25.55 | 26.56 | 26.56 | 2.08% | 225,521 |
| Jan 26, 2026 | 26.09 | 27.13 | 25.81 | 26.02 | 26.02 | -4.02% | 245,808 |
| Jan 23, 2026 | 27.20 | 27.24 | 27.04 | 27.11 | 27.11 | -1.56% | 129,236 |
| Jan 22, 2026 | 27.56 | 28.39 | 27.42 | 27.54 | 27.54 | -1.25% | 156,698 |
| Jan 21, 2026 | 27.80 | 27.99 | 27.64 | 27.89 | 27.89 | 2.16% | 138,002 |
| Jan 20, 2026 | 27.24 | 27.56 | 27.24 | 27.30 | 27.30 | -4.78% | 132,466 |
| Jan 16, 2026 | 30.05 | 30.05 | 28.62 | 28.67 | 28.67 | -1.24% | 121,368 |
| Jan 15, 2026 | 28.12 | 29.33 | 28.12 | 29.03 | 29.03 | 0.03% | 97,877 |
| Jan 14, 2026 | 28.06 | 29.13 | 28.06 | 29.02 | 29.02 | 1.11% | 110,606 |
| Jan 13, 2026 | 28.50 | 28.81 | 28.30 | 28.70 | 28.70 | 1.09% | 136,860 |
| Jan 12, 2026 | 28.50 | 29.26 | 27.76 | 28.39 | 28.39 | 1.57% | 104,541 |
| Jan 9, 2026 | 28.00 | 28.07 | 27.70 | 27.95 | 27.95 | -0.75% | 291,104 |
| Jan 8, 2026 | 27.71 | 28.20 | 26.91 | 28.16 | 28.16 | 0.79% | 93,497 |
| Jan 7, 2026 | 27.90 | 28.14 | 27.83 | 27.94 | 27.94 | 1.92% | 194,848 |
| Jan 6, 2026 | 27.11 | 27.45 | 27.11 | 27.42 | 27.42 | -1.03% | 104,463 |
| Jan 5, 2026 | 27.45 | 27.71 | 27.33 | 27.70 | 27.70 | 0.29% | 94,441 |
| Jan 2, 2026 | 28.00 | 28.00 | 26.51 | 27.62 | 27.62 | 1.32% | 156,638 |
| Dec 31, 2025 | 27.00 | 27.64 | 27.00 | 27.26 | 27.26 | -1.30% | 106,863 |
| Dec 30, 2025 | 27.81 | 27.82 | 27.57 | 27.62 | 27.62 | 2.11% | 251,931 |
| Dec 29, 2025 | 27.13 | 27.15 | 27.00 | 27.05 | 27.05 | -0.48% | 94,751 |
| Dec 26, 2025 | 26.19 | 27.26 | 26.19 | 27.18 | 27.18 | -0.66% | 55,098 |