FUJIFILM Holdings Corporation (FUJIY)
OTCMKTS · Delayed Price · Currency is USD
11.86
+0.21 (1.80%)
Oct 20, 2025, 3:59 PM EDT
FUJIFILM Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 11.55 | 11.66 | 11.55 | 11.65 | 11.65 | 1.48% | 195,212 |
Oct 16, 2025 | 11.20 | 11.50 | 11.20 | 11.48 | 11.48 | -0.95% | 331,995 |
Oct 15, 2025 | 11.88 | 11.88 | 11.53 | 11.59 | 11.59 | -0.34% | 103,561 |
Oct 14, 2025 | 11.14 | 11.68 | 11.14 | 11.63 | 11.63 | 1.84% | 258,073 |
Oct 13, 2025 | 11.35 | 11.55 | 11.34 | 11.42 | 11.42 | 0.97% | 137,366 |
Oct 10, 2025 | 11.81 | 11.81 | 11.30 | 11.31 | 11.31 | -6.37% | 99,012 |
Oct 9, 2025 | 12.00 | 12.14 | 12.00 | 12.08 | 12.08 | 0.08% | 87,985 |
Oct 8, 2025 | 12.40 | 12.40 | 11.55 | 12.07 | 12.07 | -2.97% | 169,766 |
Oct 7, 2025 | 12.55 | 12.99 | 12.42 | 12.44 | 12.44 | 0.16% | 62,323 |
Oct 6, 2025 | 12.55 | 12.75 | 12.41 | 12.42 | 12.42 | 0.73% | 117,165 |
Oct 3, 2025 | 12.00 | 12.33 | 12.00 | 12.33 | 12.33 | 0.90% | 72,943 |
Oct 2, 2025 | 12.24 | 12.24 | 12.16 | 12.22 | 12.22 | -0.49% | 68,925 |
Oct 1, 2025 | 12.79 | 12.79 | 12.24 | 12.28 | 12.28 | -0.57% | 60,483 |
Sep 30, 2025 | 12.91 | 12.91 | 12.31 | 12.35 | 12.35 | 0.41% | 153,285 |
Sep 29, 2025 | 12.33 | 12.37 | 12.01 | 12.30 | 12.30 | -0.49% | 53,114 |
Sep 26, 2025 | 12.94 | 12.94 | 12.31 | 12.36 | 12.36 | 3.09% | 71,853 |
Sep 25, 2025 | 12.36 | 12.40 | 11.93 | 11.99 | 11.99 | -1.07% | 83,600 |
Sep 24, 2025 | 12.10 | 12.67 | 12.10 | 12.12 | 12.12 | -1.22% | 94,691 |
Sep 23, 2025 | 12.20 | 12.31 | 12.20 | 12.27 | 12.27 | -0.32% | 108,254 |
Sep 22, 2025 | 12.40 | 12.40 | 12.23 | 12.31 | 12.31 | 2.24% | 56,599 |
Sep 19, 2025 | 12.35 | 12.49 | 12.00 | 12.04 | 12.04 | -2.43% | 101,111 |
Sep 18, 2025 | 12.10 | 12.36 | 12.10 | 12.34 | 12.34 | -0.64% | 82,754 |
Sep 17, 2025 | 12.35 | 12.50 | 12.35 | 12.42 | 12.42 | -0.72% | 77,628 |
Sep 16, 2025 | 12.50 | 12.53 | 12.41 | 12.51 | 12.51 | 1.05% | 291,641 |
Sep 15, 2025 | 12.33 | 12.40 | 12.33 | 12.38 | 12.38 | 0.57% | 96,805 |
Sep 12, 2025 | 12.28 | 12.34 | 12.25 | 12.31 | 12.31 | -0.49% | 106,455 |
Sep 11, 2025 | 12.33 | 12.38 | 12.33 | 12.37 | 12.37 | 0.08% | 67,990 |
Sep 10, 2025 | 12.37 | 12.39 | 12.35 | 12.36 | 12.36 | 1.73% | 58,957 |
Sep 9, 2025 | 12.28 | 12.28 | 12.08 | 12.15 | 12.15 | -2.57% | 147,499 |
Sep 8, 2025 | 12.17 | 12.90 | 12.17 | 12.47 | 12.47 | 2.47% | 56,749 |
Sep 5, 2025 | 11.75 | 12.26 | 11.75 | 12.17 | 12.17 | 1.16% | 71,210 |
Sep 4, 2025 | 12.12 | 12.12 | 11.95 | 12.03 | 12.03 | -0.58% | 119,160 |
Sep 3, 2025 | 12.48 | 12.48 | 12.03 | 12.10 | 12.10 | 1.42% | 123,870 |
Sep 2, 2025 | 11.96 | 11.97 | 11.88 | 11.93 | 11.93 | 1.27% | 111,146 |
Aug 29, 2025 | 11.86 | 11.86 | 11.76 | 11.78 | 11.78 | -1.75% | 107,692 |
Aug 28, 2025 | 11.53 | 12.00 | 11.53 | 11.99 | 11.99 | -0.50% | 144,515 |
Aug 27, 2025 | 11.70 | 12.06 | 11.70 | 12.05 | 12.05 | -0.58% | 121,025 |
Aug 26, 2025 | 12.09 | 12.14 | 12.09 | 12.12 | 12.12 | 0.33% | 108,961 |
Aug 25, 2025 | 12.07 | 12.15 | 11.74 | 12.08 | 12.08 | -1.63% | 129,379 |
Aug 22, 2025 | 12.05 | 12.30 | 12.05 | 12.28 | 12.28 | 3.54% | 260,703 |
Aug 21, 2025 | 12.45 | 12.45 | 11.85 | 11.86 | 11.86 | -1.33% | 524,049 |
Aug 20, 2025 | 12.05 | 12.10 | 11.82 | 12.02 | 12.02 | 1.01% | 135,030 |
Aug 19, 2025 | 11.90 | 12.71 | 11.69 | 11.90 | 11.90 | -1.73% | 824,908 |
Aug 18, 2025 | 12.06 | 12.40 | 12.06 | 12.11 | 12.11 | -0.41% | 132,280 |
Aug 15, 2025 | 12.20 | 12.20 | 12.12 | 12.16 | 12.16 | 1.25% | 160,006 |
Aug 14, 2025 | 11.97 | 12.07 | 11.89 | 12.01 | 12.01 | 0.33% | 97,499 |
Aug 13, 2025 | 11.85 | 12.01 | 11.85 | 11.97 | 11.97 | -0.66% | 59,561 |
Aug 12, 2025 | 11.44 | 12.05 | 11.44 | 12.05 | 12.05 | 2.03% | 103,178 |
Aug 11, 2025 | 11.35 | 11.91 | 11.35 | 11.81 | 11.81 | -0.02% | 96,424 |
Aug 8, 2025 | 11.50 | 11.85 | 11.45 | 11.81 | 11.81 | 4.35% | 135,469 |