FUJIFILM Holdings Corporation (FUJIY)
OTCMKTS · Delayed Price · Currency is USD
10.93
-0.16 (-1.44%)
Jun 5, 2026, 10:30 AM EST
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 9.80 | 9.86 | 9.80 | 9.84 | 9.84 | -0.40% | 131,789 |
| Apr 13, 2026 | 9.76 | 9.88 | 9.59 | 9.88 | 9.88 | 0.51% | 501,701 |
| Apr 10, 2026 | 10.03 | 10.03 | 9.80 | 9.83 | 9.83 | -0.10% | 155,903 |
| Apr 9, 2026 | 9.78 | 9.88 | 9.70 | 9.84 | 9.84 | -3.24% | 341,703 |
| Apr 8, 2026 | 10.16 | 10.20 | 10.11 | 10.17 | 10.17 | 2.94% | 279,504 |
| Apr 7, 2026 | 9.80 | 9.88 | 9.71 | 9.88 | 9.88 | 0.30% | 457,610 |
| Apr 6, 2026 | 9.51 | 9.91 | 9.46 | 9.85 | 9.85 | 0.82% | 335,406 |
| Apr 2, 2026 | 9.67 | 9.81 | 9.65 | 9.77 | 9.77 | 0.83% | 256,484 |
| Apr 1, 2026 | 9.80 | 9.80 | 9.65 | 9.69 | 9.69 | 1.68% | 285,074 |
| Mar 31, 2026 | 8.93 | 9.54 | 8.93 | 9.53 | 9.53 | 2.25% | 543,257 |
| Mar 30, 2026 | 9.21 | 9.37 | 9.16 | 9.32 | 9.32 | 1.64% | 455,667 |
| Mar 27, 2026 | 9.21 | 9.26 | 9.16 | 9.17 | 9.17 | -0.54% | 323,747 |
| Mar 26, 2026 | 9.28 | 9.42 | 9.22 | 9.22 | 9.22 | -1.18% | 367,697 |
| Mar 25, 2026 | 8.99 | 9.37 | 8.99 | 9.33 | 9.33 | 0.43% | 538,741 |