Fujitsu Limited (FJTSY)
OTCMKTS
· Delayed Price · Currency is USD
19.09
-0.67 (-3.39%)
Apr 3, 2025, 3:53 PM EST
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 19.70 | 20.66 | 19.70 | 20.03 | 20.03 | 3.25% | 171,640 |
| Mar 11, 2025 | 19.55 | 19.55 | 19.30 | 19.40 | 19.40 | -4.24% | 408,048 |
| Mar 10, 2025 | 20.35 | 20.90 | 20.20 | 20.26 | 20.26 | -4.30% | 279,417 |
| Mar 7, 2025 | 21.80 | 21.80 | 20.26 | 21.17 | 21.17 | -1.17% | 182,585 |
| Mar 6, 2025 | 21.55 | 21.56 | 21.36 | 21.42 | 21.42 | 1.42% | 122,656 |
| Mar 5, 2025 | 20.50 | 21.16 | 20.50 | 21.12 | 21.12 | 6.18% | 95,391 |
| Mar 4, 2025 | 19.39 | 20.10 | 19.39 | 19.89 | 19.89 | -0.05% | 155,646 |
| Mar 3, 2025 | 19.59 | 20.06 | 19.31 | 19.90 | 19.90 | 3.92% | 132,066 |
| Feb 28, 2025 | 19.25 | 19.85 | 19.07 | 19.15 | 19.15 | -1.29% | 156,328 |
| Feb 27, 2025 | 18.86 | 19.58 | 18.86 | 19.40 | 19.40 | -0.61% | 106,483 |
| Feb 26, 2025 | 19.64 | 19.65 | 19.38 | 19.52 | 19.52 | -0.15% | 142,951 |
| Feb 25, 2025 | 19.97 | 19.97 | 19.52 | 19.55 | 19.55 | 0.30% | 103,183 |
| Feb 24, 2025 | 18.79 | 19.57 | 18.79 | 19.49 | 19.49 | -0.30% | 107,396 |
| Feb 21, 2025 | 19.70 | 19.75 | 19.53 | 19.55 | 19.55 | -1.01% | 103,641 |
| Feb 20, 2025 | 20.01 | 20.01 | 19.71 | 19.75 | 19.75 | -1.74% | 115,999 |
| Feb 19, 2025 | 20.40 | 20.40 | 19.40 | 20.10 | 20.10 | -1.42% | 103,541 |
| Feb 18, 2025 | 19.91 | 20.43 | 19.91 | 20.39 | 20.39 | 1.24% | 99,728 |
| Feb 14, 2025 | 19.55 | 20.63 | 19.55 | 20.14 | 20.14 | -0.75% | 139,558 |
| Feb 13, 2025 | 19.42 | 20.33 | 19.42 | 20.29 | 20.29 | 3.27% | 94,701 |
| Feb 12, 2025 | 19.33 | 19.73 | 19.33 | 19.65 | 19.65 | 1.03% | 103,539 |
| Feb 11, 2025 | 19.00 | 19.50 | 19.00 | 19.45 | 19.45 | 0.10% | 103,633 |
| Feb 10, 2025 | 18.90 | 20.17 | 18.90 | 19.43 | 19.43 | -0.51% | 96,509 |
| Feb 7, 2025 | 19.88 | 19.88 | 19.51 | 19.53 | 19.53 | -2.20% | 120,810 |
| Feb 6, 2025 | 20.00 | 20.08 | 19.94 | 19.97 | 19.97 | - | 384,363 |
| Feb 5, 2025 | 20.74 | 20.74 | 19.22 | 19.97 | 19.97 | 0.71% | 603,247 |
| Feb 4, 2025 | 19.78 | 20.29 | 19.67 | 19.83 | 19.83 | 0.10% | 189,790 |
| Feb 3, 2025 | 19.65 | 19.90 | 19.65 | 19.81 | 19.81 | 1.43% | 157,447 |
| Jan 31, 2025 | 18.42 | 19.89 | 18.42 | 19.53 | 19.53 | 2.68% | 242,885 |
| Jan 30, 2025 | 19.13 | 19.62 | 18.85 | 19.02 | 19.02 | 2.53% | 241,111 |
| Jan 29, 2025 | 18.20 | 18.63 | 18.20 | 18.55 | 18.55 | 2.20% | 111,805 |
| Jan 28, 2025 | 17.80 | 18.18 | 17.80 | 18.15 | 18.15 | 1.28% | 118,262 |
| Jan 27, 2025 | 18.08 | 18.08 | 17.90 | 17.92 | 17.92 | -0.17% | 188,404 |
| Jan 24, 2025 | 17.13 | 18.09 | 17.13 | 17.95 | 17.95 | 2.40% | 113,594 |
| Jan 23, 2025 | 17.00 | 17.59 | 17.00 | 17.53 | 17.53 | -0.79% | 136,639 |
| Jan 22, 2025 | 17.04 | 18.33 | 17.04 | 17.67 | 17.67 | - | 196,923 |