FUJIFILM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	19.07	19.20	19.07	19.20	19.20	-13.12%	300
Dec 17, 2024	22.10	22.10	22.10	22.10	22.10	-11.35%	100
Dec 13, 2024	24.93	24.93	24.93	24.93	24.93	22.03%	11,978
Dec 4, 2024	20.43	20.43	20.43	20.43	20.43	6.46%	132
Nov 25, 2024	19.19	19.19	19.19	19.19	19.19	-9.74%	500
Nov 22, 2024	21.26	21.26	21.26	21.26	21.26	0.09%	500
Nov 21, 2024	19.14	21.24	19.14	21.24	21.24	3.85%	245
Nov 14, 2024	20.45	20.45	20.45	20.45	20.45	-6.05%	2,230
Oct 28, 2024	21.77	21.77	21.77	21.77	21.77	-12.89%	132
Oct 9, 2024	24.99	24.99	24.99	24.99	24.99	2.00%	150
Sep 26, 2024	24.50	24.50	24.25	24.50	24.29	0.29%	9,039
Sep 23, 2024	24.43	24.43	24.43	24.43	24.22	-0.73%	431
Sep 3, 2024	24.61	24.61	24.61	24.61	24.40	13.57%	153
Aug 16, 2024	21.67	21.67	21.67	21.67	21.49	1.07%	4,689
Aug 13, 2024	21.44	21.44	21.44	21.44	21.26	3.03%	430
Aug 9, 2024	20.81	20.81	20.81	20.81	20.63	-12.85%	591
Jul 9, 2024	23.88	23.88	23.88	23.88	23.68	10.65%	1,155
Jun 27, 2024	21.58	21.58	21.58	21.58	21.40	2.18%	183
May 22, 2024	21.16	21.16	21.12	21.12	20.94	-3.39%	270
May 20, 2024	21.86	21.86	21.86	21.86	21.68	-0.03%	183
May 15, 2024	21.87	21.87	21.87	21.87	21.68	-3.59%	2,300
May 14, 2024	22.68	22.68	22.68	22.68	22.49	3.28%	100
Apr 17, 2024	21.96	21.96	21.96	21.96	21.77	-2.53%	300
Apr 5, 2024	22.53	22.53	22.53	22.53	22.34	1.40%	174
Apr 3, 2024	22.22	22.22	22.22	22.22	22.03	-0.27%	134
Apr 1, 2024	22.28	22.72	22.28	22.28	22.09	-65.99%	301
Mar 28, 2024	59.05	65.51	59.05	65.51	64.96	189.01%	273
Mar 20, 2024	22.67	22.67	22.67	22.67	22.30	7.89%	300
Feb 23, 2024	21.01	21.01	21.01	21.01	20.67	4.53%	1,314
Feb 15, 2024	20.20	20.20	20.10	20.10	19.78	2.14%	645