FUJIFILM Holdings Corporation (FUJIY)
OTCMKTS
· Delayed Price · Currency is USD
10.17
-0.05 (-0.49%)
Jul 11, 2025, 4:00 PM EDT
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 10.30 | 10.30 | 10.13 | 10.17 | 10.17 | -0.49% | 132,043 |
| Jul 10, 2025 | 10.25 | 10.63 | 10.15 | 10.22 | 10.22 | -1.64% | 149,308 |
| Jul 9, 2025 | 10.01 | 10.40 | 10.01 | 10.39 | 10.39 | 0.78% | 183,257 |
| Jul 8, 2025 | 10.31 | 10.36 | 10.30 | 10.31 | 10.31 | -0.15% | 203,388 |
| Jul 7, 2025 | 10.60 | 10.83 | 10.30 | 10.33 | 10.33 | -3.41% | 140,598 |
| Jul 3, 2025 | 10.53 | 10.80 | 10.53 | 10.69 | 10.69 | 1.14% | 149,715 |
| Jul 2, 2025 | 10.67 | 10.67 | 10.50 | 10.57 | 10.57 | 0.28% | 141,057 |
| Jul 1, 2025 | 10.85 | 10.85 | 10.53 | 10.54 | 10.54 | -2.32% | 121,407 |
| Jun 30, 2025 | 11.27 | 11.27 | 10.69 | 10.79 | 10.79 | -0.46% | 71,956 |
| Jun 27, 2025 | 11.20 | 11.20 | 10.84 | 10.84 | 10.84 | -0.28% | 87,333 |
| Jun 26, 2025 | 10.95 | 11.03 | 10.80 | 10.87 | 10.87 | - | 2,921,526 |
| Jun 25, 2025 | 10.55 | 10.92 | 10.55 | 10.87 | 10.87 | 3.03% | 2,061,909 |
| Jun 24, 2025 | 10.50 | 10.63 | 10.50 | 10.55 | 10.55 | 0.57% | 105,969 |
| Jun 23, 2025 | 10.73 | 10.73 | 10.36 | 10.49 | 10.49 | - | 173,531 |
| Jun 20, 2025 | 11.02 | 11.02 | 10.20 | 10.49 | 10.49 | -2.15% | 214,163 |
| Jun 18, 2025 | 10.62 | 10.80 | 10.62 | 10.72 | 10.72 | 1.23% | 122,589 |
| Jun 17, 2025 | 10.75 | 10.75 | 10.56 | 10.59 | 10.59 | -1.58% | 157,323 |
| Jun 16, 2025 | 11.00 | 11.00 | 10.74 | 10.76 | 10.76 | -0.37% | 159,969 |
| Jun 13, 2025 | 10.82 | 10.84 | 10.78 | 10.80 | 10.80 | -2.09% | 118,625 |
| Jun 12, 2025 | 11.00 | 11.05 | 10.96 | 11.03 | 11.03 | 0.27% | 107,977 |
| Jun 11, 2025 | 11.07 | 11.08 | 10.99 | 11.00 | 11.00 | 0.36% | 106,324 |
| Jun 10, 2025 | 10.83 | 10.98 | 10.83 | 10.96 | 10.96 | 1.20% | 186,493 |
| Jun 9, 2025 | 10.46 | 10.88 | 10.46 | 10.83 | 10.83 | -0.64% | 203,102 |
| Jun 6, 2025 | 10.69 | 10.91 | 10.69 | 10.90 | 10.90 | 0.38% | 57,813 |
| Jun 5, 2025 | 10.87 | 10.89 | 10.82 | 10.86 | 10.86 | -1.01% | 189,437 |
| Jun 4, 2025 | 10.55 | 11.29 | 10.55 | 10.97 | 10.97 | -2.05% | 76,824 |
| Jun 3, 2025 | 11.00 | 11.38 | 11.00 | 11.20 | 11.20 | -1.32% | 95,164 |
| Jun 2, 2025 | 11.20 | 11.35 | 10.94 | 11.35 | 11.35 | 0.71% | 223,328 |
| 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 |