FUJIFILM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	10.10	10.48	10.10	10.42	10.42	0.97%	124,953
Jan 14, 2025	10.75	10.75	10.30	10.32	10.32	-0.86%	381,699
Jan 13, 2025	10.10	10.43	10.10	10.41	10.41	0.29%	312,046
Jan 10, 2025	10.10	10.42	10.10	10.38	10.38	1.17%	443,281
Jan 8, 2025	10.40	10.40	10.22	10.26	10.26	-1.16%	101,460
Jan 7, 2025	10.11	10.93	10.11	10.38	10.38	-0.48%	278,013
Jan 6, 2025	10.60	10.60	10.39	10.43	10.43	0.58%	287,196
Jan 3, 2025	10.30	10.42	10.30	10.37	10.37	0.48%	217,696
Jan 2, 2025	10.37	10.40	10.29	10.32	10.32	-0.10%	179,481
Dec 31, 2024	10.37	10.39	10.28	10.33	10.33	-0.58%	146,036
Dec 30, 2024	10.15	10.43	10.15	10.39	10.39	-0.29%	200,385
Dec 27, 2024	10.69	10.69	10.40	10.42	10.42	0.68%	134,045
Dec 26, 2024	10.31	10.40	10.21	10.35	10.35	0.19%	180,504
Dec 24, 2024	10.10	10.69	10.10	10.33	10.33	-0.77%	172,771
Dec 23, 2024	10.35	10.41	10.29	10.41	10.41	-0.19%	429,631
Dec 20, 2024	10.10	10.82	10.10	10.43	10.43	-1.32%	180,538
Dec 19, 2024	10.56	10.86	10.45	10.57	10.57	-1.49%	231,434
Dec 18, 2024	10.55	11.06	10.55	10.73	10.73	-1.83%	172,111
Dec 17, 2024	10.56	10.95	10.56	10.93	10.93	-1.18%	107,937
Dec 16, 2024	10.75	11.09	10.75	11.06	11.06	-0.45%	170,747
Dec 13, 2024	11.16	11.16	11.08	11.11	11.11	-1.72%	122,780
Dec 12, 2024	11.18	11.36	11.18	11.31	11.31	-0.31%	104,587
Dec 11, 2024	11.28	11.36	11.28	11.34	11.34	2.25%	241,709
Dec 10, 2024	11.07	11.12	10.91	11.09	11.09	-0.63%	120,624
Dec 9, 2024	11.01	11.24	11.01	11.16	11.16	-1.24%	214,064
Dec 6, 2024	11.03	11.50	11.03	11.30	11.30	0.27%	166,988
Dec 5, 2024	11.14	11.32	11.11	11.27	11.27	-0.62%	135,196
Dec 4, 2024	10.88	11.40	10.88	11.34	11.34	-1.39%	79,136
Dec 3, 2024	11.52	11.55	11.47	11.50	11.50	1.50%	176,630
Dec 2, 2024	11.77	11.77	11.14	11.33	11.33	0.62%	138,396
Nov 29, 2024	11.70	11.70	11.00	11.26	11.26	4.07%	120,102
Nov 27, 2024	10.81	10.88	10.81	10.82	10.82	1.22%	129,718
Nov 26, 2024	10.35	10.73	10.35	10.69	10.69	-0.47%	193,909
Nov 25, 2024	10.79	10.80	10.72	10.74	10.74	1.61%	243,947
Nov 22, 2024	10.28	10.62	10.28	10.57	10.57	1.93%	234,871
Nov 21, 2024	10.21	10.42	10.21	10.37	10.37	-0.58%	309,410
Nov 20, 2024	10.13	10.47	10.13	10.43	10.43	-1.14%	128,263
Nov 19, 2024	11.02	11.02	10.53	10.55	10.55	-0.94%	189,736
Nov 18, 2024	10.75	10.75	10.41	10.65	10.65	-0.19%	367,135
Nov 15, 2024	10.62	10.96	10.62	10.67	10.67	-1.33%	240,388
Nov 14, 2024	10.78	10.86	10.78	10.81	10.81	0.32%	184,446
Nov 13, 2024	10.42	10.81	10.42	10.78	10.78	-3.14%	143,240
Nov 12, 2024	10.82	11.35	10.82	11.13	11.13	-1.24%	244,869
Nov 11, 2024	10.89	11.56	10.89	11.27	11.27	-2.09%	116,290
Nov 8, 2024	11.33	11.54	11.33	11.51	11.51	-0.43%	91,568
Nov 7, 2024	11.58	11.66	11.46	11.56	11.56	-2.28%	105,881
Nov 6, 2024	11.77	11.87	11.75	11.83	11.83	-0.26%	64,390
Nov 5, 2024	12.23	12.23	11.76	11.86	11.86	1.64%	133,904
Nov 4, 2024	11.45	12.16	11.45	11.67	11.67	-0.26%	186,548
Nov 1, 2024	11.33	11.73	11.33	11.70	11.70	-1.85%	87,647
Oct 31, 2024	11.91	11.92	11.82	11.92	11.92	-1.19%	95,019
Oct 30, 2024	11.69	12.12	11.69	12.06	12.06	0.70%	54,982
Oct 29, 2024	11.93	11.98	11.89	11.98	11.98	0.97%	95,727
Oct 28, 2024	11.50	11.89	11.50	11.87	11.87	0.55%	84,479
Oct 25, 2024	12.31	12.31	11.79	11.80	11.80	-0.38%	85,367
Oct 24, 2024	12.40	12.40	11.79	11.85	11.85	0.30%	98,414
Oct 23, 2024	11.86	11.86	11.74	11.81	11.81	-1.83%	304,967
Oct 22, 2024	12.45	12.45	11.66	12.03	12.03	-1.07%	100,922
Oct 21, 2024	12.25	12.45	12.07	12.16	12.16	-1.78%	112,219
Oct 18, 2024	12.25	12.49	11.88	12.38	12.38	2.57%	102,018
Oct 17, 2024	12.11	12.16	12.07	12.07	12.07	-2.35%	110,382
Oct 16, 2024	12.40	12.47	12.34	12.36	12.36	0.08%	55,868
Oct 15, 2024	12.14	12.50	12.14	12.35	12.35	-2.68%	58,827
Oct 14, 2024	12.20	12.78	12.20	12.69	12.69	-0.10%	77,804
Oct 11, 2024	12.69	12.81	12.68	12.70	12.70	0.10%	63,163
Oct 10, 2024	12.60	12.69	12.59	12.69	12.69	-0.28%	104,982
Oct 9, 2024	12.69	12.75	12.68	12.73	12.73	1.24%	112,976
Oct 8, 2024	12.57	12.61	12.53	12.57	12.57	-0.40%	77,128
Oct 7, 2024	12.64	12.67	12.59	12.62	12.62	-1.04%	149,216
Oct 4, 2024	12.65	12.77	12.63	12.75	12.75	0.95%	58,688
Oct 3, 2024	12.61	12.68	12.59	12.63	12.63	-0.61%	44,380
Oct 2, 2024	12.22	12.74	12.22	12.71	12.71	-1.09%	76,432
Oct 1, 2024	13.38	13.38	12.44	12.85	12.85	-0.08%	51,404
Sep 30, 2024	12.93	12.93	12.81	12.86	12.86	-0.23%	41,571
Sep 27, 2024	13.25	13.25	12.88	12.89	12.89	-2.79%	32,412