FUJIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	20.12	20.12	20.12	20.12	20.12	-1.76%	270
Aug 28, 2026	21.10	21.16	20.48	20.48	20.48	-5.62%	2,272
Aug 25, 2026	21.70	21.70	21.70	21.70	21.70	17.30%	251
Aug 19, 2026	18.66	18.66	18.50	18.50	18.50	-7.50%	3,216
Aug 18, 2026	20.00	20.00	20.00	20.00	20.00	-2.91%	200
Aug 17, 2026	20.60	20.60	20.60	20.60	20.60	-3.35%	1,550
Aug 13, 2026	21.00	22.06	20.59	21.32	21.31	3.47%	1,650
Aug 10, 2026	20.00	20.60	20.00	20.60	20.60	-6.36%	700
Aug 6, 2026	22.00	22.00	22.00	22.00	22.00	-7.50%	2,100
Aug 5, 2026	23.79	23.79	23.79	23.79	23.79	8.11%	300
Jul 29, 2026	22.00	22.00	22.00	22.00	22.00	-4.05%	105
Jul 27, 2026	22.93	22.93	22.93	22.93	22.93	11.09%	1,828
Jul 23, 2026	20.64	20.64	20.64	20.64	20.64	-12.17%	100
Jul 17, 2026	23.50	23.50	23.50	23.50	23.50	1.25%	100
Jul 9, 2026	23.21	23.21	23.21	23.21	23.21	4.08%	3,400
Jul 6, 2026	20.90	22.30	20.90	22.30	22.30	7.01%	700
Jun 2, 2026	20.84	20.84	20.84	20.84	20.84	4.20%	2,328
May 21, 2026	20.00	20.00	20.00	20.00	20.00	-2.20%	396
May 14, 2026	20.45	20.45	20.45	20.45	20.45	9.95%	591
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 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
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 24, 2026	19.50	19.50	19.50	19.50	19.50	-2.50%	200
Apr 20, 2026	20.00	20.00	20.00	20.00	20.00	-3.33%	403
Apr 13, 2026	20.28	20.69	20.28	20.69	20.69	6.70%	7,122
Mar 31, 2026	17.70	19.39	17.70	19.39	19.39	-1.35%	378
Mar 19, 2026	19.66	19.66	19.66	19.66	19.66	5.50%	291