FUJIFILM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.36	11.36	10.96	10.98	10.98	0.55%	84,903
Oct 29, 2026	10.95	10.99	10.86	10.92	10.92	-0.09%	676,909
Oct 28, 2026	10.94	10.94	10.81	10.93	10.93	-0.27%	982,151
Oct 27, 2026	10.76	11.08	10.76	10.96	10.96	1.29%	267,546
Oct 26, 2026	10.85	10.86	10.81	10.82	10.82	0.56%	158,206
Oct 23, 2026	10.48	10.77	10.48	10.76	10.76	-0.19%	89,095
Oct 22, 2026	10.83	10.89	10.75	10.78	10.78	0.56%	97,614
Oct 21, 2026	10.84	10.84	10.64	10.72	10.72	0.85%	100,718
Oct 20, 2026	10.36	10.74	10.36	10.63	10.63	-	207,079
Oct 19, 2026	10.69	10.69	10.63	10.63	10.63	-1.02%	93,631
Oct 16, 2026	10.65	10.82	10.65	10.74	10.74	-	102,765
Oct 15, 2026	10.55	10.78	10.55	10.74	10.74	0.09%	256,727
Oct 14, 2026	10.96	10.96	10.72	10.73	10.73	-0.19%	199,772
Oct 13, 2026	10.70	10.76	10.68	10.75	10.75	-0.19%	110,926
Oct 12, 2026	10.28	10.78	10.27	10.77	10.77	-0.37%	95,127
Oct 9, 2026	10.60	10.82	10.60	10.81	10.81	0.28%	125,239
Oct 8, 2026	10.67	10.81	10.67	10.78	10.78	-	174,270
Oct 7, 2026	10.89	10.89	10.68	10.78	10.78	-	364,935
Oct 6, 2026	10.79	10.82	10.77	10.78	10.78	0.09%	220,250
Oct 5, 2026	11.00	11.00	10.74	10.77	10.77	1.03%	186,175
Oct 2, 2026	10.74	10.74	10.57	10.66	10.66	0.19%	315,756
Oct 1, 2026	10.40	11.00	10.40	10.64	10.64	0.85%	169,811
Sep 30, 2026	10.65	10.75	10.55	10.55	10.55	-0.57%	167,011
Sep 29, 2026	10.65	10.66	10.44	10.61	10.61	-0.47%	99,004
Sep 28, 2026	10.95	10.95	10.57	10.66	10.66	-2.65%	196,703
Sep 25, 2026	10.91	10.95	10.86	10.95	10.95	3.40%	108,719
Sep 24, 2026	10.41	10.63	10.41	10.59	10.59	0.09%	223,357
Sep 23, 2026	10.70	10.77	10.51	10.58	10.58	0.09%	136,850
Sep 22, 2026	10.57	10.68	10.55	10.57	10.57	-	90,933
Sep 21, 2026	10.62	10.62	10.37	10.57	10.57	-0.09%	147,160
Sep 18, 2026	10.50	10.58	10.41	10.58	10.58	-1.40%	167,553
Sep 17, 2026	10.84	10.95	10.70	10.73	10.73	1.51%	186,711
Sep 16, 2026	10.58	10.68	10.53	10.57	10.57	1.98%	110,798
Sep 15, 2026	10.58	10.58	10.35	10.37	10.37	-1.57%	211,241
Sep 14, 2026	10.36	10.55	10.36	10.53	10.53	-0.09%	132,900
Sep 11, 2026	10.46	10.57	10.46	10.54	10.54	1.64%	123,175
Sep 10, 2026	10.46	10.46	10.32	10.37	10.37	0.78%	198,992
Sep 9, 2026	10.39	10.39	10.29	10.29	10.29	-0.29%	191,299
Sep 8, 2026	10.60	10.60	10.26	10.32	10.32	-2.64%	190,155
Sep 4, 2026	10.62	10.64	10.57	10.60	10.60	-0.75%	83,440
Sep 3, 2026	10.65	10.70	10.57	10.68	10.68	1.42%	190,686
Sep 2, 2026	10.46	10.55	10.46	10.53	10.53	-1.03%	134,616
Sep 1, 2026	10.66	10.69	10.62	10.64	10.64	1.14%	193,135
Aug 31, 2026	10.72	10.72	10.52	10.52	10.52	0.67%	233,132
Aug 28, 2026	10.52	10.57	10.36	10.45	10.45	1.55%	246,976
Aug 27, 2026	10.26	10.31	10.25	10.29	10.29	-	226,249
Aug 26, 2026	10.31	10.33	10.27	10.29	10.29	1.48%	119,413
Aug 25, 2026	10.16	10.17	10.12	10.14	10.14	-1.07%	274,376
Aug 24, 2026	10.22	10.26	10.02	10.25	10.25	1.89%	333,687
Aug 21, 2026	10.09	10.10	10.05	10.06	10.06	0.30%	212,287