FUJIFILM Holdings Corporation (FUJIY)
OTCMKTS · Delayed Price · Currency is USD
12.02
+0.05 (0.38%)
Aug 14, 2025, 10:34 AM EDT
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.97 | 12.07 | 11.89 | 12.05 | - | 0.63% | 4 |
| 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 |
| Aug 7, 2025 | 11.78 | 11.78 | 11.29 | 11.32 | 11.32 | 2.63% | 206,334 |
| Aug 6, 2025 | 10.71 | 11.05 | 10.71 | 11.03 | 11.03 | 4.35% | 278,372 |
| Aug 5, 2025 | 10.70 | 10.70 | 10.53 | 10.57 | 10.57 | 0.09% | 145,509 |
| Aug 4, 2025 | 10.45 | 10.56 | 10.45 | 10.56 | 10.56 | 0.76% | 145,764 |
| Aug 1, 2025 | 10.21 | 10.53 | 10.21 | 10.48 | 10.48 | 1.45% | 170,827 |
| Jul 31, 2025 | 10.72 | 10.72 | 10.13 | 10.33 | 10.33 | -1.34% | 146,433 |
| Jul 30, 2025 | 10.64 | 10.64 | 10.47 | 10.47 | 10.47 | -0.29% | 95,048 |
| Jul 29, 2025 | 10.55 | 10.58 | 10.48 | 10.50 | 10.50 | -1.41% | 123,253 |
| Jul 28, 2025 | 10.55 | 10.71 | 10.55 | 10.65 | 10.65 | -0.28% | 131,667 |
| Jul 25, 2025 | 11.10 | 11.10 | 10.63 | 10.68 | 10.68 | -0.19% | 158,249 |
| Jul 24, 2025 | 10.56 | 10.91 | 10.56 | 10.70 | 10.70 | 1.42% | 247,705 |
| Jul 23, 2025 | 10.20 | 10.57 | 10.20 | 10.55 | 10.55 | 4.56% | 286,056 |
| Jul 22, 2025 | 10.06 | 10.10 | 10.03 | 10.09 | 10.09 | -0.59% | 281,955 |
| Jul 21, 2025 | 9.73 | 10.26 | 9.73 | 10.15 | 10.15 | 1.00% | 186,680 |
| Jul 18, 2025 | 10.16 | 10.16 | 9.73 | 10.05 | 10.05 | -1.03% | 241,979 |
| Jul 17, 2025 | 10.16 | 10.16 | 10.10 | 10.16 | 10.16 | 0.64% | 152,171 |
| Jul 16, 2025 | 9.98 | 10.09 | 9.98 | 10.09 | 10.09 | 1.10% | 214,031 |
| Jul 15, 2025 | 9.73 | 10.05 | 9.73 | 9.98 | 9.98 | -1.30% | 163,323 |
| Jul 14, 2025 | 10.12 | 10.13 | 10.07 | 10.11 | 10.11 | -0.58% | 180,831 |
| 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 |