Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
23.71
-0.38 (-1.58%)
Apr 20, 2026, 1:59 PM EST
FJTSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 23.63 | 23.78 | 23.63 | 23.71 | - | -1.58% | 9,551 |
| Apr 17, 2026 | 23.50 | 24.63 | 23.50 | 24.09 | 24.09 | 4.60% | 246,354 |
| Apr 16, 2026 | 22.23 | 23.20 | 22.23 | 23.03 | 23.03 | -1.54% | 203,931 |
| Apr 15, 2026 | 22.88 | 23.48 | 22.77 | 23.39 | 23.39 | 5.67% | 220,596 |
| Apr 14, 2026 | 21.43 | 22.66 | 21.43 | 22.14 | 22.14 | 3.15% | 190,414 |
| Apr 13, 2026 | 21.05 | 21.81 | 20.79 | 21.46 | 21.46 | 3.77% | 516,544 |
| Apr 10, 2026 | 20.74 | 20.93 | 20.60 | 20.68 | 20.68 | -1.80% | 246,074 |
| Apr 9, 2026 | 21.20 | 21.29 | 20.64 | 21.06 | 21.06 | -2.68% | 658,101 |
| Apr 8, 2026 | 21.74 | 22.00 | 21.35 | 21.64 | 21.64 | 4.29% | 1,950,105 |
| Apr 7, 2026 | 20.13 | 20.91 | 20.13 | 20.75 | 20.75 | 1.42% | 2,002,681 |
| Apr 6, 2026 | 20.33 | 20.74 | 20.32 | 20.46 | 20.46 | -0.68% | 490,488 |
| Apr 2, 2026 | 20.58 | 21.14 | 19.89 | 20.60 | 20.60 | -0.63% | 411,615 |
| Apr 1, 2026 | 20.86 | 20.99 | 19.98 | 20.73 | 20.73 | 0.73% | 286,808 |
| Mar 31, 2026 | 20.10 | 20.68 | 19.10 | 20.58 | 20.58 | 5.97% | 823,591 |
| Mar 30, 2026 | 19.76 | 20.32 | 19.10 | 19.42 | 19.42 | -1.97% | 1,078,865 |
| Mar 27, 2026 | 20.11 | 20.42 | 19.44 | 19.81 | 19.81 | -3.13% | 261,885 |
| Mar 26, 2026 | 20.50 | 21.04 | 20.42 | 20.45 | 20.45 | -2.43% | 364,384 |
| Mar 25, 2026 | 21.00 | 21.14 | 20.26 | 20.96 | 20.96 | 1.92% | 450,414 |
| Mar 24, 2026 | 20.25 | 21.07 | 20.25 | 20.57 | 20.57 | -2.26% | 609,126 |
| Mar 23, 2026 | 20.44 | 21.90 | 20.44 | 21.04 | 21.04 | 5.20% | 539,244 |
| Mar 20, 2026 | 21.63 | 21.63 | 20.00 | 20.00 | 20.00 | -4.74% | 633,917 |
| Mar 19, 2026 | 21.76 | 21.76 | 20.60 | 21.00 | 21.00 | 1.13% | 244,442 |
| Mar 18, 2026 | 21.01 | 21.43 | 20.76 | 20.76 | 20.76 | -6.82% | 141,319 |
| Mar 17, 2026 | 21.27 | 22.44 | 21.27 | 22.28 | 22.28 | -0.62% | 335,825 |
| Mar 16, 2026 | 22.41 | 22.45 | 22.26 | 22.42 | 22.42 | 1.04% | 371,362 |
| Mar 13, 2026 | 22.54 | 22.54 | 21.55 | 22.19 | 22.19 | 0.54% | 212,709 |
| Mar 12, 2026 | 23.20 | 23.20 | 22.00 | 22.07 | 22.07 | -0.76% | 382,660 |
| Mar 11, 2026 | 22.21 | 22.99 | 21.87 | 22.24 | 22.24 | -3.51% | 478,957 |
| 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 |