FUJIFILM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	10.49	10.50	10.42	10.44	10.44	1.66%	349,450
Jun 24, 2026	10.29	10.30	10.22	10.27	10.27	0.69%	335,848
Jun 23, 2026	10.21	10.22	10.11	10.20	10.20	-1.92%	311,230
Jun 22, 2026	10.42	10.46	10.38	10.40	10.40	-2.07%	247,422
Jun 18, 2026	10.64	10.64	10.57	10.62	10.62	1.53%	388,962
Jun 17, 2026	10.58	10.59	10.46	10.46	10.46	-0.66%	230,502
Jun 16, 2026	10.52	10.59	10.51	10.53	10.53	-1.31%	165,677
Jun 15, 2026	10.66	10.69	10.63	10.67	10.67	0.38%	153,945
Jun 12, 2026	10.61	10.66	10.57	10.63	10.63	-3.36%	97,568
Jun 11, 2026	10.83	11.02	10.79	11.00	11.00	1.48%	162,573
Jun 10, 2026	10.50	11.01	10.50	10.84	10.84	0.18%	173,355
Jun 9, 2026	10.90	10.96	10.75	10.82	10.82	0.84%	270,698
Jun 8, 2026	10.76	10.80	10.72	10.73	10.73	-	305,448
Jun 5, 2026	10.92	10.96	10.72	10.73	10.73	-3.25%	239,069
Jun 4, 2026	11.04	11.10	11.01	11.09	11.09	2.88%	171,610
Jun 3, 2026	10.79	10.81	10.75	10.78	10.78	2.47%	143,093
Jun 2, 2026	10.42	10.52	10.27	10.52	10.52	-0.09%	243,403
Jun 1, 2026	10.53	10.57	10.46	10.53	10.53	1.64%	261,814
May 29, 2026	10.44	10.44	10.32	10.36	10.36	-0.77%	302,426
May 28, 2026	10.38	10.46	10.34	10.44	10.44	4.19%	488,570
May 27, 2026	9.83	10.08	9.83	10.02	10.02	1.42%	654,666
May 26, 2026	9.88	9.90	9.87	9.88	9.88	-0.70%	288,843
May 22, 2026	9.95	9.97	9.90	9.95	9.95	-1.00%	435,172
May 21, 2026	9.82	10.07	9.81	10.05	10.05	1.21%	332,802
May 20, 2026	9.88	9.97	9.73	9.93	9.93	0.20%	457,170
May 19, 2026	9.64	9.95	9.64	9.91	9.91	0.10%	568,108
May 18, 2026	9.99	10.09	9.86	9.90	9.90	1.02%	491,307
May 15, 2026	9.74	9.85	9.74	9.80	9.80	-3.54%	735,604
May 14, 2026	10.23	10.24	10.16	10.16	10.16	-1.65%	300,136
May 13, 2026	10.33	10.36	10.28	10.33	10.33	-0.58%	169,590
May 12, 2026	10.39	10.50	10.11	10.39	10.39	7.00%	366,813
May 11, 2026	9.70	9.73	9.67	9.71	9.71	0.62%	272,575
May 8, 2026	9.66	9.66	9.61	9.65	9.65	4.21%	305,606
May 7, 2026	9.35	9.35	9.23	9.26	9.26	-1.07%	572,532
May 6, 2026	9.27	9.36	9.27	9.36	9.36	2.52%	402,096
May 5, 2026	9.02	9.18	9.02	9.13	9.13	1.11%	385,988
May 4, 2026	9.05	9.15	8.98	9.03	9.03	-0.77%	411,800
May 1, 2026	9.09	9.16	9.08	9.10	9.10	-0.44%	178,466
Apr 30, 2026	9.12	9.19	8.97	9.14	9.14	1.90%	458,728
Apr 29, 2026	9.06	9.10	8.97	8.97	8.97	-1.43%	226,507
Apr 28, 2026	9.08	9.11	9.04	9.10	9.10	1.56%	599,750
Apr 27, 2026	9.01	9.02	8.94	8.96	8.96	-0.78%	468,722
Apr 24, 2026	9.02	9.06	9.01	9.03	9.03	-2.64%	198,665
Apr 23, 2026	9.30	9.36	9.21	9.28	9.28	-3.08%	310,510
Apr 22, 2026	9.58	9.58	9.50	9.57	9.57	-0.21%	175,050
Apr 21, 2026	9.71	9.71	9.57	9.59	9.59	-4.20%	271,242
Apr 20, 2026	9.75	10.21	9.75	10.01	10.01	-0.50%	185,175
Apr 17, 2026	10.12	10.20	10.05	10.06	10.06	1.31%	160,506
Apr 16, 2026	10.00	10.00	9.89	9.93	9.93	0.20%	262,970
Apr 15, 2026	10.28	10.28	9.81	9.91	9.91	0.71%	128,883