FUJIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	18.63	18.63	18.63	18.63	18.63	-5.48%	1,000
Feb 26, 2026	20.85	20.85	18.67	19.71	19.71	-3.14%	751
Feb 17, 2026	20.35	20.35	20.35	20.35	20.35	12.70%	1,326
Feb 6, 2026	20.00	20.00	18.06	18.06	18.06	-5.27%	366
Jan 2, 2026	19.10	19.10	19.06	19.06	19.06	-2.48%	2,415
Dec 30, 2025	19.54	19.54	19.54	19.54	19.54	-6.29%	3,060
Dec 22, 2025	20.86	20.86	20.86	20.86	20.86	-5.55%	117
Dec 11, 2025	22.08	22.08	22.08	22.08	22.08	16.09%	100
Dec 9, 2025	19.02	19.02	19.02	19.02	19.02	-9.47%	123