FUJIFILM Holdings Corporation (FUJIY)
OTCMKTS · Delayed Price · Currency is USD
11.86
+0.21 (1.80%)
Oct 20, 2025, 3:59 PM EDT

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202511.5511.6611.5511.6511.651.48%195,212
Oct 16, 202511.2011.5011.2011.4811.48-0.95%331,995
Oct 15, 202511.8811.8811.5311.5911.59-0.34%103,561
Oct 14, 202511.1411.6811.1411.6311.631.84%258,073
Oct 13, 202511.3511.5511.3411.4211.420.97%137,366
Oct 10, 202511.8111.8111.3011.3111.31-6.37%99,012
Oct 9, 202512.0012.1412.0012.0812.080.08%87,985
Oct 8, 202512.4012.4011.5512.0712.07-2.97%169,766
Oct 7, 202512.5512.9912.4212.4412.440.16%62,323
Oct 6, 202512.5512.7512.4112.4212.420.73%117,165
Oct 3, 202512.0012.3312.0012.3312.330.90%72,943
Oct 2, 202512.2412.2412.1612.2212.22-0.49%68,925
Oct 1, 202512.7912.7912.2412.2812.28-0.57%60,483
Sep 30, 202512.9112.9112.3112.3512.350.41%153,285
Sep 29, 202512.3312.3712.0112.3012.30-0.49%53,114
Sep 26, 202512.9412.9412.3112.3612.363.09%71,853
Sep 25, 202512.3612.4011.9311.9911.99-1.07%83,600
Sep 24, 202512.1012.6712.1012.1212.12-1.22%94,691
Sep 23, 202512.2012.3112.2012.2712.27-0.32%108,254
Sep 22, 202512.4012.4012.2312.3112.312.24%56,599
Sep 19, 202512.3512.4912.0012.0412.04-2.43%101,111
Sep 18, 202512.1012.3612.1012.3412.34-0.64%82,754
Sep 17, 202512.3512.5012.3512.4212.42-0.72%77,628
Sep 16, 202512.5012.5312.4112.5112.511.05%291,641
Sep 15, 202512.3312.4012.3312.3812.380.57%96,805
Sep 12, 202512.2812.3412.2512.3112.31-0.49%106,455
Sep 11, 202512.3312.3812.3312.3712.370.08%67,990
Sep 10, 202512.3712.3912.3512.3612.361.73%58,957
Sep 9, 202512.2812.2812.0812.1512.15-2.57%147,499
Sep 8, 202512.1712.9012.1712.4712.472.47%56,749
Sep 5, 202511.7512.2611.7512.1712.171.16%71,210
Sep 4, 202512.1212.1211.9512.0312.03-0.58%119,160
Sep 3, 202512.4812.4812.0312.1012.101.42%123,870
Sep 2, 202511.9611.9711.8811.9311.931.27%111,146
Aug 29, 202511.8611.8611.7611.7811.78-1.75%107,692
Aug 28, 202511.5312.0011.5311.9911.99-0.50%144,515
Aug 27, 202511.7012.0611.7012.0512.05-0.58%121,025
Aug 26, 202512.0912.1412.0912.1212.120.33%108,961
Aug 25, 202512.0712.1511.7412.0812.08-1.63%129,379
Aug 22, 202512.0512.3012.0512.2812.283.54%260,703
Aug 21, 202512.4512.4511.8511.8611.86-1.33%524,049
Aug 20, 202512.0512.1011.8212.0212.021.01%135,030
Aug 19, 202511.9012.7111.6911.9011.90-1.73%824,908
Aug 18, 202512.0612.4012.0612.1112.11-0.41%132,280
Aug 15, 202512.2012.2012.1212.1612.161.25%160,006
Aug 14, 202511.9712.0711.8912.0112.010.33%97,499
Aug 13, 202511.8512.0111.8511.9711.97-0.66%59,561
Aug 12, 202511.4412.0511.4412.0512.052.03%103,178
Aug 11, 202511.3511.9111.3511.8111.81-0.02%96,424
Aug 8, 202511.5011.8511.4511.8111.814.35%135,469