Fujikura Ltd. (FKURF)
OTCMKTS
· Delayed Price · Currency is USD
38.86
-0.42 (-1.07%)
At close: Mar 10, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 39.00 | 39.36 | 38.86 | 38.86 | 38.86 | -1.07% | 6,533 |
| Mar 6, 2025 | 42.70 | 42.70 | 39.00 | 39.28 | 39.28 | 0.13% | 59,142 |
| Mar 5, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -6.60% | 188 |
| Feb 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 4,092 |
| Feb 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 8.67% | 580 |
| Feb 25, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -14.11% | 196 |
| Feb 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.51% | 513 |
| Feb 14, 2025 | 47.00 | 47.00 | 45.69 | 45.69 | 45.69 | -3.20% | 1,209 |
| Feb 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 6.92% | 15,878 |
| Feb 11, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 7.68% | 133 |
| Feb 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.73% | 120 |
| Feb 3, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 10.97% | 25,313 |
| Jan 27, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 3.25% | 280 |
| Jan 17, 2025 | 39.00 | 39.21 | 39.00 | 39.21 | 39.21 | 0.93% | 301 |
| Jan 14, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -7.52% | 100 |
| Jan 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 122 |
| Jan 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.87% | 200 |
| Jan 3, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -5.14% | 250 |
| Dec 27, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 6.68% | 328 |
| Dec 23, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.32% | 100 |
| Dec 20, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.17% | 825 |
| Dec 19, 2024 | 39.07 | 40.13 | 39.07 | 40.13 | 40.13 | -5.97% | 487 |
| Dec 16, 2024 | 44.89 | 44.89 | 42.68 | 42.68 | 42.68 | 7.29% | 561 |
| Dec 12, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.05% | 3,000 |
| Dec 11, 2024 | 39.75 | 39.80 | 39.75 | 39.80 | 39.80 | -1.00% | 1,407 |
| Dec 10, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 100 |
| Dec 9, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.29% | 250 |
| Dec 6, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.04% | 360 |
| Dec 4, 2024 | 42.00 | 42.87 | 42.00 | 42.87 | 42.87 | 6.65% | 650 |
| Dec 3, 2024 | 40.30 | 40.30 | 40.20 | 40.20 | 40.20 | -0.32% | 542 |
| Dec 2, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 15.91% | 274 |
| Nov 26, 2024 | 36.96 | 36.96 | 34.80 | 34.80 | 34.80 | -8.63% | 822 |
| Nov 25, 2024 | 37.50 | 38.08 | 37.50 | 38.08 | 38.08 | 9.08% | 3,527 |
| Nov 19, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - | 200 |
| Nov 12, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -9.70% | 100 |
| Nov 7, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 5.39% | 100 |
| Nov 1, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 13.68% | 117 |
| Oct 21, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -15.08% | 1,195 |
| Oct 18, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.41% | 100 |
| Oct 16, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -1.26% | 291 |
| Oct 15, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 10.00% | 261 |
| Sep 24, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 13.11% | 204 |