FUJIFILM Holdings Corporation (FUJIY)
OTCMKTS
· Delayed Price · Currency is USD
11.28
+0.08 (0.71%)
May 30, 2025, 3:58 PM EDT
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.96 | 11.28 | 10.96 | 11.27 | 11.27 | 0.63% | 116,150 |
| May 29, 2025 | 11.03 | 11.30 | 11.03 | 11.20 | 11.20 | 0.09% | 111,451 |
| May 28, 2025 | 10.92 | 11.29 | 10.84 | 11.19 | 11.19 | -1.67% | 84,392 |
| May 27, 2025 | 11.30 | 11.39 | 11.30 | 11.38 | 11.38 | 3.41% | 209,586 |
| May 23, 2025 | 11.41 | 11.41 | 10.75 | 11.01 | 11.01 | -0.25% | 95,355 |
| May 22, 2025 | 10.81 | 11.07 | 10.81 | 11.03 | 11.03 | 0.48% | 89,692 |
| May 21, 2025 | 11.09 | 11.15 | 10.98 | 10.98 | 10.98 | -0.45% | 129,264 |
| May 20, 2025 | 10.60 | 11.04 | 10.60 | 11.03 | 11.03 | -1.08% | 161,335 |
| May 19, 2025 | 11.40 | 11.40 | 10.71 | 11.15 | 11.15 | 0.18% | 126,661 |
| May 16, 2025 | 10.71 | 11.13 | 10.71 | 11.13 | 11.13 | -0.71% | 90,701 |
| May 15, 2025 | 10.80 | 11.26 | 10.80 | 11.21 | 11.21 | - | 170,949 |
| May 14, 2025 | 11.04 | 11.40 | 11.04 | 11.21 | 11.21 | -1.41% | 106,800 |
| May 13, 2025 | 11.77 | 11.77 | 11.30 | 11.37 | 11.37 | -1.39% | 372,392 |
| May 12, 2025 | 11.50 | 11.97 | 11.42 | 11.53 | 11.53 | 4.34% | 143,240 |
| May 9, 2025 | 11.02 | 11.12 | 11.00 | 11.05 | 11.05 | 0.91% | 93,446 |
| May 8, 2025 | 10.70 | 10.95 | 10.60 | 10.95 | 10.95 | 3.89% | 129,142 |
| May 7, 2025 | 10.40 | 10.56 | 10.40 | 10.54 | 10.54 | -1.68% | 137,938 |
| May 6, 2025 | 10.23 | 10.72 | 10.23 | 10.72 | 10.72 | 0.75% | 207,204 |
| May 5, 2025 | 10.19 | 10.86 | 10.19 | 10.64 | 10.64 | 0.47% | 123,630 |
| May 2, 2025 | 10.87 | 10.87 | 10.13 | 10.59 | 10.59 | 2.32% | 140,799 |
| May 1, 2025 | 10.76 | 10.76 | 10.26 | 10.35 | 10.35 | 0.98% | 182,376 |
| Apr 30, 2025 | 10.02 | 10.31 | 10.02 | 10.25 | 10.25 | -2.19% | 273,068 |
| Apr 29, 2025 | 10.78 | 10.78 | 10.45 | 10.48 | 10.48 | -0.10% | 169,948 |
| Apr 28, 2025 | 10.75 | 10.75 | 10.26 | 10.49 | 10.49 | 1.75% | 285,217 |
| Apr 25, 2025 | 9.88 | 10.31 | 9.88 | 10.31 | 10.31 | 1.68% | 126,538 |
| Apr 24, 2025 | 9.65 | 10.15 | 9.65 | 10.14 | 10.14 | -0.78% | 203,428 |
| Apr 23, 2025 | 10.67 | 10.67 | 10.18 | 10.22 | 10.22 | -1.35% | 188,601 |
| Apr 22, 2025 | 10.50 | 10.50 | 9.91 | 10.36 | 10.36 | 10.21% | 651,761 |
| Apr 21, 2025 | 9.79 | 9.79 | 9.38 | 9.40 | 9.40 | 0.21% | 260,159 |
| Apr 17, 2025 | 9.28 | 9.45 | 9.28 | 9.38 | 9.38 | 0.86% | 222,423 |
| Apr 16, 2025 | 9.01 | 9.38 | 9.01 | 9.30 | 9.30 | -0.85% | 253,085 |
| Apr 15, 2025 | 9.15 | 9.44 | 9.15 | 9.38 | 9.38 | 1.30% | 482,628 |
| Apr 14, 2025 | 9.22 | 9.35 | 9.20 | 9.26 | 9.26 | -0.96% | 605,228 |
| Apr 11, 2025 | 9.01 | 9.36 | 9.00 | 9.35 | 9.35 | -0.85% | 776,587 |
| Apr 10, 2025 | 9.46 | 9.54 | 9.10 | 9.43 | 9.43 | -3.08% | 293,335 |
| Apr 9, 2025 | 9.00 | 9.85 | 9.00 | 9.73 | 9.73 | 7.63% | 711,441 |
| Apr 8, 2025 | 9.00 | 9.43 | 8.96 | 9.04 | 9.04 | -0.99% | 738,777 |
| Apr 7, 2025 | 9.39 | 9.50 | 8.69 | 9.13 | 9.13 | 0.11% | 551,720 |
| Apr 4, 2025 | 8.80 | 9.40 | 8.80 | 9.12 | 9.12 | -3.39% | 408,940 |
| Apr 3, 2025 | 9.46 | 9.75 | 9.44 | 9.44 | 9.44 | -2.38% | 163,581 |
| Apr 2, 2025 | 9.56 | 9.90 | 9.56 | 9.67 | 9.67 | 2.00% | 175,524 |
| Apr 1, 2025 | 9.25 | 9.60 | 9.25 | 9.48 | 9.48 | -1.04% | 289,140 |
| Mar 31, 2025 | 9.33 | 9.73 | 9.33 | 9.58 | 9.58 | -1.44% | 386,576 |
| 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 |