Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
24.45
-0.34 (-1.37%)
Sep 8, 2026, 3:57 PM EST
FJTSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 24.64 | 24.98 | 24.37 | 24.47 | - | -1.29% | 5,053 |
| Sep 4, 2026 | 23.98 | 25.00 | 23.98 | 24.79 | 24.79 | 0.77% | 68,312 |
| Sep 3, 2026 | 24.19 | 24.69 | 24.19 | 24.60 | 24.60 | 3.08% | 124,071 |
| Sep 2, 2026 | 23.92 | 24.03 | 23.79 | 23.87 | 23.87 | -1.30% | 98,103 |
| Sep 1, 2026 | 24.45 | 24.50 | 24.17 | 24.18 | 24.18 | 0.82% | 54,539 |
| Aug 31, 2026 | 24.10 | 24.14 | 23.96 | 23.98 | 23.98 | -1.18% | 115,256 |
| Aug 28, 2026 | 24.76 | 24.76 | 24.22 | 24.27 | 24.27 | 0.96% | 163,553 |
| Aug 27, 2026 | 23.76 | 24.21 | 23.55 | 24.04 | 24.04 | 3.60% | 132,792 |
| Aug 26, 2026 | 23.38 | 23.42 | 23.16 | 23.21 | 23.21 | -0.71% | 45,349 |
| Aug 25, 2026 | 23.23 | 23.42 | 23.23 | 23.37 | 23.37 | 0.65% | 66,308 |
| Aug 24, 2026 | 23.10 | 23.36 | 23.07 | 23.22 | 23.22 | 0.35% | 129,398 |
| Aug 21, 2026 | 22.83 | 23.15 | 22.83 | 23.14 | 23.14 | -1.36% | 109,870 |
| Aug 20, 2026 | 22.94 | 23.50 | 22.94 | 23.46 | 23.46 | 2.85% | 96,595 |
| Aug 19, 2026 | 22.84 | 23.00 | 22.74 | 22.81 | 22.81 | 1.60% | 88,855 |
| Aug 18, 2026 | 22.27 | 22.62 | 22.27 | 22.45 | 22.45 | -1.32% | 71,097 |
| Aug 17, 2026 | 22.91 | 23.00 | 22.74 | 22.75 | 22.75 | -4.85% | 115,056 |
| Aug 14, 2026 | 24.02 | 24.25 | 23.81 | 23.91 | 23.91 | 0.63% | 70,671 |
| Aug 13, 2026 | 23.50 | 23.77 | 23.42 | 23.76 | 23.76 | 2.33% | 102,613 |
| Aug 12, 2026 | 23.22 | 23.37 | 23.21 | 23.22 | 23.22 | -1.28% | 84,763 |
| Aug 11, 2026 | 23.64 | 23.64 | 23.39 | 23.52 | 23.52 | 0.30% | 60,377 |
| Aug 10, 2026 | 23.25 | 23.53 | 23.17 | 23.45 | 23.45 | 0.64% | 81,953 |
| Aug 7, 2026 | 23.42 | 23.58 | 23.23 | 23.30 | 23.30 | 3.69% | 87,207 |
| Aug 6, 2026 | 22.43 | 22.55 | 22.37 | 22.47 | 22.47 | 2.00% | 88,971 |
| Aug 5, 2026 | 22.17 | 22.17 | 21.96 | 22.03 | 22.03 | 0.46% | 70,108 |
| Aug 4, 2026 | 21.58 | 22.05 | 21.58 | 21.93 | 21.93 | -2.14% | 123,245 |
| Aug 3, 2026 | 22.26 | 22.47 | 22.18 | 22.41 | 22.41 | -2.01% | 196,924 |
| Jul 31, 2026 | 22.80 | 23.11 | 22.62 | 22.87 | 22.87 | -1.85% | 80,396 |
| Jul 30, 2026 | 22.99 | 23.90 | 22.00 | 23.30 | 23.30 | -0.30% | 98,170 |
| Jul 29, 2026 | 23.47 | 23.82 | 22.57 | 23.37 | 23.37 | 3.45% | 107,817 |
| Jul 28, 2026 | 22.28 | 22.71 | 22.00 | 22.59 | 22.59 | 6.61% | 132,910 |
| Jul 27, 2026 | 21.13 | 21.32 | 21.05 | 21.19 | 21.19 | 5.58% | 289,676 |
| Jul 24, 2026 | 19.91 | 20.20 | 19.91 | 20.07 | 20.07 | 3.24% | 295,518 |
| Jul 23, 2026 | 19.54 | 19.71 | 19.39 | 19.44 | 19.44 | -3.43% | 220,549 |
| Jul 22, 2026 | 20.26 | 20.26 | 19.80 | 20.13 | 20.13 | -0.25% | 361,275 |
| Jul 21, 2026 | 20.30 | 20.31 | 19.95 | 20.18 | 20.18 | -0.69% | 1,292,662 |
| Jul 20, 2026 | 19.78 | 20.59 | 19.78 | 20.32 | 20.32 | -0.34% | 327,071 |
| Jul 17, 2026 | 20.23 | 20.42 | 20.06 | 20.39 | 20.39 | 1.80% | 148,649 |
| Jul 16, 2026 | 20.11 | 20.11 | 19.88 | 20.03 | 20.03 | 1.88% | 2,138,380 |
| Jul 15, 2026 | 19.78 | 19.78 | 19.57 | 19.66 | 19.66 | -3.10% | 1,155,159 |
| Jul 14, 2026 | 20.62 | 20.77 | 19.94 | 20.29 | 20.29 | -0.39% | 1,026,206 |
| Jul 13, 2026 | 20.29 | 20.51 | 20.29 | 20.37 | 20.37 | -1.26% | 1,758,971 |
| Jul 10, 2026 | 20.74 | 20.81 | 20.46 | 20.63 | 20.63 | -1.57% | 135,567 |
| Jul 9, 2026 | 20.66 | 20.98 | 20.44 | 20.96 | 20.96 | 2.14% | 240,047 |
| Jul 8, 2026 | 19.64 | 20.58 | 19.64 | 20.52 | 20.52 | -1.39% | 200,182 |
| Jul 7, 2026 | 20.84 | 21.00 | 20.75 | 20.81 | 20.81 | 0.92% | 234,334 |
| Jul 6, 2026 | 20.68 | 20.75 | 20.60 | 20.62 | 20.62 | -0.29% | 180,787 |
| Jul 2, 2026 | 20.86 | 20.95 | 20.56 | 20.68 | 20.68 | 2.12% | 191,181 |
| Jul 1, 2026 | 19.95 | 20.30 | 19.93 | 20.25 | 20.25 | 1.91% | 466,179 |
| Jun 30, 2026 | 19.95 | 20.09 | 19.23 | 19.87 | 19.87 | -1.73% | 1,671,187 |
| Jun 29, 2026 | 20.45 | 20.46 | 20.08 | 20.22 | 20.22 | 0.40% | 683,617 |