FUJIFILM Holdings Corporation (FUJIY)
OTCMKTS
· Delayed Price · Currency is USD
9.72
-0.18 (-1.82%)
Mar 28, 2025, 3:59 PM EST
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.44 | 10.16 | 9.44 | 9.72 | 9.72 | -1.82% | 193,447 |
| Mar 27, 2025 | 9.85 | 9.93 | 9.85 | 9.90 | 9.90 | -0.40% | 371,135 |
| Mar 26, 2025 | 9.91 | 10.17 | 9.89 | 9.94 | 9.94 | -1.00% | 122,432 |
| Mar 25, 2025 | 10.34 | 10.34 | 9.92 | 10.04 | 10.04 | 0.50% | 160,947 |
| Mar 24, 2025 | 10.13 | 10.22 | 9.90 | 9.99 | 9.99 | -1.58% | 233,027 |
| Mar 21, 2025 | 10.55 | 10.55 | 9.82 | 10.15 | 10.15 | -0.49% | 151,383 |
| Mar 20, 2025 | 10.24 | 10.24 | 10.15 | 10.20 | 10.20 | -0.49% | 77,810 |
| Mar 19, 2025 | 10.11 | 10.27 | 10.11 | 10.25 | 10.25 | 1.99% | 127,222 |
| Mar 18, 2025 | 9.88 | 10.12 | 9.71 | 10.05 | 10.05 | -1.95% | 216,078 |
| Mar 17, 2025 | 10.23 | 10.25 | 10.10 | 10.25 | 10.25 | 1.08% | 344,506 |
| Mar 14, 2025 | 9.75 | 10.18 | 9.75 | 10.14 | 10.14 | 1.65% | 159,321 |
| Mar 13, 2025 | 9.91 | 10.03 | 9.91 | 9.98 | 9.98 | -2.01% | 176,897 |
| Mar 12, 2025 | 10.16 | 10.25 | 10.10 | 10.18 | 10.18 | 0.39% | 160,658 |
| Mar 11, 2025 | 9.97 | 10.34 | 9.97 | 10.14 | 10.14 | -0.98% | 281,115 |
| Mar 10, 2025 | 10.36 | 10.39 | 10.17 | 10.24 | 10.24 | -0.19% | 185,531 |
| Mar 7, 2025 | 10.61 | 10.61 | 10.00 | 10.26 | 10.26 | 1.08% | 167,690 |
| Mar 6, 2025 | 10.00 | 10.25 | 9.87 | 10.15 | 10.15 | -2.78% | 189,104 |
| Mar 5, 2025 | 10.34 | 10.48 | 10.30 | 10.44 | 10.44 | 2.96% | 226,991 |
| Mar 4, 2025 | 10.09 | 10.28 | 10.05 | 10.14 | 10.14 | 0.50% | 238,678 |
| Mar 3, 2025 | 9.74 | 10.35 | 9.74 | 10.09 | 10.09 | -0.30% | 348,204 |
| Feb 28, 2025 | 10.02 | 10.12 | 10.00 | 10.12 | 10.12 | 1.10% | 362,070 |
| Feb 27, 2025 | 10.15 | 10.15 | 10.01 | 10.01 | 10.01 | -2.05% | 177,866 |
| Feb 26, 2025 | 10.21 | 10.29 | 10.17 | 10.22 | 10.22 | 2.61% | 185,185 |
| Feb 25, 2025 | 9.99 | 10.03 | 9.93 | 9.96 | 9.96 | 1.32% | 287,635 |
| Feb 24, 2025 | 9.52 | 9.96 | 9.52 | 9.83 | 9.83 | -0.81% | 460,685 |
| Feb 21, 2025 | 9.65 | 10.30 | 9.65 | 9.91 | 9.91 | -1.49% | 125,848 |
| Feb 20, 2025 | 10.16 | 10.17 | 10.00 | 10.06 | 10.06 | -0.98% | 130,344 |
| Feb 19, 2025 | 9.82 | 10.19 | 9.82 | 10.16 | 10.16 | -4.69% | 156,717 |
| Feb 18, 2025 | 10.53 | 10.80 | 10.50 | 10.66 | 10.66 | 3.50% | 200,450 |
| Feb 14, 2025 | 10.30 | 10.34 | 10.09 | 10.30 | 10.30 | 0.88% | 301,877 |
| Feb 13, 2025 | 10.00 | 10.24 | 10.00 | 10.21 | 10.21 | 4.40% | 202,893 |
| Feb 12, 2025 | 9.80 | 9.84 | 9.73 | 9.78 | 9.78 | -2.88% | 225,931 |
| Feb 11, 2025 | 10.13 | 10.13 | 10.07 | 10.07 | 10.07 | -0.59% | 157,023 |
| Feb 10, 2025 | 10.40 | 10.40 | 9.81 | 10.13 | 10.13 | 0.90% | 171,135 |
| Feb 7, 2025 | 10.51 | 10.51 | 10.04 | 10.04 | 10.04 | -4.65% | 142,406 |
| Feb 6, 2025 | 10.50 | 10.60 | 10.50 | 10.53 | 10.53 | -6.90% | 150,400 |
| Feb 5, 2025 | 10.84 | 11.40 | 10.84 | 11.31 | 11.31 | 1.43% | 242,422 |
| Feb 4, 2025 | 10.64 | 11.15 | 10.64 | 11.15 | 11.15 | 1.27% | 183,802 |
| Feb 3, 2025 | 10.50 | 11.07 | 10.50 | 11.01 | 11.01 | 0.27% | 175,318 |
| Jan 31, 2025 | 11.01 | 11.30 | 10.97 | 10.98 | 10.98 | -1.17% | 93,755 |
| Jan 30, 2025 | 11.29 | 11.29 | 11.06 | 11.11 | 11.11 | 0.45% | 120,791 |
| Jan 29, 2025 | 11.10 | 11.10 | 11.01 | 11.06 | 11.06 | 0.45% | 222,383 |
| Jan 28, 2025 | 10.95 | 11.02 | 10.85 | 11.01 | 11.01 | 1.47% | 183,506 |
| Jan 27, 2025 | 10.75 | 10.89 | 10.75 | 10.85 | 10.85 | 1.40% | 116,756 |
| Jan 24, 2025 | 10.21 | 10.72 | 10.21 | 10.70 | 10.70 | 0.56% | 120,597 |
| Jan 23, 2025 | 10.65 | 10.68 | 10.54 | 10.64 | 10.64 | -0.47% | 125,286 |
| Jan 22, 2025 | 10.40 | 11.14 | 10.40 | 10.69 | 10.69 | 0.66% | 278,251 |
| Jan 21, 2025 | 10.40 | 10.70 | 10.40 | 10.62 | 10.62 | 1.05% | 176,726 |
| Jan 17, 2025 | 10.45 | 10.55 | 10.30 | 10.51 | 10.51 | 1.35% | 83,209 |
| Jan 16, 2025 | 10.10 | 10.40 | 10.10 | 10.37 | 10.37 | -0.48% | 237,648 |