FUJIFILM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	12.85	13.58	12.85	13.26	13.26	2.47%	51,213
Sep 25, 2024	12.39	13.39	12.39	12.94	12.94	-1.75%	120,193
Sep 24, 2024	13.59	13.59	13.03	13.17	13.17	-0.60%	69,447
Sep 23, 2024	13.00	13.28	13.00	13.25	13.25	1.15%	37,881
Sep 20, 2024	12.69	13.17	12.69	13.10	13.10	-1.50%	51,205
Sep 19, 2024	13.19	13.34	13.19	13.30	13.30	-0.30%	51,325
Sep 18, 2024	13.36	13.44	13.28	13.34	13.34	-1.48%	184,978
Sep 17, 2024	13.06	13.65	13.06	13.54	13.54	0.45%	227,533
Sep 16, 2024	12.95	13.59	12.95	13.48	13.48	0.60%	92,659
Sep 13, 2024	13.43	13.46	13.37	13.40	13.40	-1.83%	39,960
Sep 12, 2024	13.50	13.65	13.49	13.65	13.65	1.94%	49,802
Sep 11, 2024	13.00	13.41	13.00	13.39	13.39	1.06%	121,200
Sep 10, 2024	12.95	13.60	12.95	13.25	13.25	-1.08%	239,009
Sep 9, 2024	13.15	13.84	13.15	13.39	13.39	3.43%	104,968
Sep 6, 2024	13.54	13.54	12.91	12.95	12.95	-3.07%	82,453
Sep 5, 2024	13.30	13.38	13.27	13.36	13.36	1.52%	52,127
Sep 4, 2024	12.65	13.25	12.65	13.16	13.16	-0.98%	61,330
Sep 3, 2024	13.54	13.54	13.27	13.29	13.29	-0.64%	74,517
Aug 30, 2024	12.94	13.46	12.94	13.38	13.38	1.10%	54,497
Aug 29, 2024	13.88	13.88	13.23	13.23	13.23	0.15%	51,720
Aug 28, 2024	13.00	13.28	13.00	13.21	13.21	0.08%	46,824
Aug 27, 2024	12.69	13.24	12.69	13.20	13.20	1.77%	37,545
Aug 26, 2024	13.60	13.60	12.94	12.97	12.97	-0.23%	38,490
Aug 23, 2024	13.41	13.41	12.85	13.00	13.00	3.59%	65,287
Aug 22, 2024	12.24	13.00	12.24	12.55	12.55	-0.48%	74,009
Aug 21, 2024	12.50	12.69	12.50	12.61	12.61	0.72%	54,503
Aug 20, 2024	12.77	12.77	12.35	12.52	12.52	2.51%	68,626
Aug 19, 2024	12.68	12.68	11.72	12.21	12.21	1.87%	69,203
Aug 16, 2024	11.60	12.03	11.60	11.99	11.99	-0.17%	60,054
Aug 15, 2024	11.94	12.01	11.90	12.01	12.01	0.76%	69,079
Aug 14, 2024	12.34	12.34	11.83	11.92	11.92	-0.67%	112,444
Aug 13, 2024	12.08	12.41	11.47	12.00	12.00	3.18%	302,641
Aug 12, 2024	12.00	12.00	11.58	11.63	11.63	0.09%	78,788
Aug 9, 2024	11.42	11.62	11.30	11.62	11.62	1.75%	89,698
Aug 8, 2024	11.34	11.44	11.00	11.42	11.42	4.29%	152,435
Aug 7, 2024	11.80	11.80	10.49	10.95	10.95	1.30%	326,624
Aug 6, 2024	10.33	10.88	10.33	10.81	10.81	8.75%	490,001
Aug 5, 2024	9.79	10.15	9.52	9.94	9.94	-5.96%	157,584
Aug 2, 2024	10.62	10.62	10.40	10.57	10.57	-4.52%	99,294