FUJIFILM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	9.55	9.95	9.55	9.93	9.93	1.53%	209,852
Feb 10, 2026	9.56	10.20	9.55	9.78	9.78	0.10%	600,087
Feb 9, 2026	9.55	9.82	9.55	9.77	9.77	0.21%	557,376
Feb 6, 2026	9.35	9.82	9.35	9.75	9.75	-1.22%	640,531
Feb 5, 2026	9.82	9.89	9.35	9.87	9.87	-2.66%	1,876,400
Feb 4, 2026	10.00	10.21	9.96	10.14	10.14	1.60%	1,426,535
Feb 3, 2026	9.67	10.10	9.67	9.98	9.98	-1.29%	311,374
Feb 2, 2026	9.87	10.14	9.87	10.11	10.11	1.40%	366,584
Jan 30, 2026	9.95	10.00	9.90	9.97	9.97	0.50%	447,966
Jan 29, 2026	9.98	10.17	9.55	9.92	9.92	-0.40%	569,757
Jan 28, 2026	9.65	10.08	9.65	9.96	9.96	-1.58%	314,430
Jan 27, 2026	10.00	10.17	10.00	10.12	10.12	-0.78%	222,004
Jan 26, 2026	10.24	10.30	10.09	10.20	10.20	-0.39%	297,645
Jan 23, 2026	10.16	10.24	10.12	10.24	10.24	0.79%	267,291
Jan 22, 2026	10.13	10.20	10.13	10.16	10.16	-1.07%	322,665
Jan 21, 2026	10.34	10.34	10.20	10.27	10.27	-0.19%	252,785
Jan 20, 2026	10.09	10.60	10.09	10.29	10.29	-4.46%	223,634
Jan 16, 2026	10.46	11.11	10.46	10.77	10.77	0.09%	223,607
Jan 15, 2026	10.69	10.85	10.69	10.76	10.76	-0.09%	142,328
Jan 14, 2026	10.41	10.80	10.41	10.77	10.77	2.47%	122,623
Jan 13, 2026	10.09	10.60	10.09	10.51	10.51	-2.23%	164,180
Jan 12, 2026	10.85	10.85	10.55	10.75	10.75	2.19%	229,981
Jan 9, 2026	10.09	10.62	10.09	10.52	10.52	-1.13%	169,517
Jan 8, 2026	10.19	10.64	10.19	10.64	10.64	0.19%	179,205
Jan 7, 2026	10.26	10.65	10.26	10.62	10.62	-0.38%	127,253
Jan 6, 2026	10.55	10.70	10.40	10.66	10.66	-2.11%	177,307
Jan 5, 2026	10.55	10.89	10.55	10.89	10.89	2.16%	268,022
Jan 2, 2026	11.30	11.30	10.57	10.66	10.66	0.85%	204,097
Dec 31, 2025	10.25	10.64	10.25	10.57	10.57	-0.66%	85,383
Dec 30, 2025	10.31	10.71	10.31	10.64	10.64	-0.56%	286,026
Dec 29, 2025	10.33	10.72	10.33	10.70	10.70	-0.19%	326,917
Dec 26, 2025	11.00	11.00	10.71	10.72	10.72	-1.11%	187,382
Dec 24, 2025	10.76	10.88	10.47	10.84	10.84	-0.91%	89,043
Dec 23, 2025	10.41	11.11	10.41	10.94	10.94	2.15%	233,903
Dec 22, 2025	10.70	10.72	10.65	10.71	10.71	0.09%	232,895
Dec 19, 2025	10.75	10.76	10.69	10.70	10.70	-1.56%	275,319
Dec 18, 2025	11.11	11.11	10.62	10.87	10.87	-0.09%	189,054
Dec 17, 2025	11.28	11.38	10.85	10.88	10.88	-2.16%	142,767
Dec 16, 2025	11.60	11.60	10.95	11.12	11.12	-0.09%	188,721
Dec 15, 2025	11.18	11.19	11.13	11.13	11.13	1.64%	167,340
Dec 12, 2025	10.68	11.04	10.68	10.95	10.95	-1.35%	113,786
Dec 11, 2025	11.06	11.12	11.04	11.10	11.10	2.97%	151,313
Dec 10, 2025	10.69	10.80	10.66	10.78	10.78	2.67%	131,013
Dec 9, 2025	10.41	10.56	10.41	10.50	10.50	0.96%	211,052
Dec 8, 2025	10.36	10.46	10.36	10.40	10.40	-0.48%	288,577
Dec 5, 2025	10.34	10.46	10.34	10.45	10.45	-0.88%	209,161
Dec 4, 2025	10.50	10.62	10.50	10.54	10.54	0.12%	138,064
Dec 3, 2025	10.51	10.54	10.41	10.53	10.53	-1.03%	763,024
Dec 2, 2025	10.35	10.65	10.35	10.64	10.64	0.85%	193,673
Dec 1, 2025	10.51	10.58	10.50	10.55	10.55	-1.49%	277,063