FUJIFILM Holdings Corporation (FUJIF)
OTCMKTS · Delayed Price · Currency is USD
18.60
-0.36 (-1.90%)
At close: May 12, 2026
FUJIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 18.95 | 18.95 | 18.60 | 18.60 | 18.60 | -1.90% | 230 |
| May 11, 2026 | 18.15 | 18.96 | 18.15 | 18.96 | 18.96 | 11.53% | 300 |
| May 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 39 |
| May 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 50 |
| May 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2 |
| May 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -7.61% | 750 |
| May 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.92% | 200 |
| May 1, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 80 |
| Apr 30, 2026 | 18.45 | 19.15 | 18.45 | 19.15 | 19.15 | 11.47% | 439 |
| Apr 29, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -2.02% | 13,774 |
| Apr 28, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -10.08% | 2,922 |
| Apr 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Apr 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 200 |
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 36 |
| Apr 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.33% | 403 |
| Apr 17, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | 7,600 |
| Apr 16, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | 9 |
| Apr 15, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | - |
| Apr 14, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | - |
| Apr 13, 2026 | 20.28 | 20.69 | 20.28 | 20.69 | 20.69 | 6.70% | 7,122 |
| Apr 10, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 1,200 |
| Apr 9, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 25 |
| Apr 8, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | - |
| Apr 7, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 1 |
| Apr 6, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 84 |
| Apr 2, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | - |
| Apr 1, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | - |
| Mar 31, 2026 | 17.70 | 19.39 | 17.70 | 19.39 | 19.39 | -1.35% | 378 |
| Mar 30, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Mar 27, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | 1 |
| Mar 26, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Mar 25, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | 126,200 |
| Mar 24, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | 601 |
| Mar 23, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | 46,500 |
| Mar 20, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Mar 19, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 5.50% | 291 |
| Mar 18, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - | 126 |
| Mar 17, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - | 50 |
| Mar 16, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - | 1 |
| Mar 13, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - | - |
| Mar 12, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - | - |
| Mar 11, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - | 245,000 |
| Mar 10, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -5.48% | 1,000 |
| Mar 9, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| Mar 6, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| Mar 5, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 50 |
| Mar 4, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| Mar 3, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |