FUJIFILM Holdings Corporation (FUJIY)
OTCMKTS · Delayed Price · Currency is USD
10.06
+0.13 (1.31%)
At close: Apr 17, 2026
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 9.27 | 9.36 | 9.21 | 9.29 | 9.29 | -0.11% | 453,493 |
| Mar 23, 2026 | 9.21 | 9.36 | 9.21 | 9.30 | 9.30 | 3.10% | 463,372 |
| Mar 20, 2026 | 9.22 | 9.25 | 9.00 | 9.02 | 9.02 | -2.80% | 548,952 |
| Mar 19, 2026 | 9.61 | 9.61 | 9.06 | 9.28 | 9.28 | -0.43% | 283,834 |
| Mar 18, 2026 | 9.21 | 9.43 | 9.21 | 9.32 | 9.32 | -0.85% | 222,914 |
| Mar 17, 2026 | 9.44 | 9.45 | 9.34 | 9.40 | 9.40 | -0.95% | 358,559 |
| Mar 16, 2026 | 9.43 | 9.53 | 9.43 | 9.49 | 9.49 | 1.61% | 588,535 |
| Mar 13, 2026 | 9.44 | 9.45 | 9.32 | 9.34 | 9.34 | -1.27% | 490,211 |
| Mar 12, 2026 | 9.62 | 9.62 | 9.43 | 9.46 | 9.46 | -1.56% | 566,296 |
| Mar 11, 2026 | 9.96 | 9.96 | 9.61 | 9.61 | 9.61 | -0.31% | 1,411,579 |
| Mar 10, 2026 | 10.01 | 10.01 | 9.39 | 9.64 | 9.64 | -0.52% | 1,999,326 |
| Mar 9, 2026 | 9.34 | 9.75 | 9.32 | 9.69 | 9.69 | 4.53% | 1,819,717 |
| Mar 6, 2026 | 9.30 | 9.31 | 9.22 | 9.27 | 9.27 | -0.11% | 291,486 |
| Mar 5, 2026 | 9.77 | 9.77 | 9.24 | 9.28 | 9.28 | -4.13% | 432,714 |
| Mar 4, 2026 | 9.41 | 9.91 | 9.41 | 9.68 | 9.68 | 2.17% | 394,688 |
| Mar 3, 2026 | 9.25 | 9.56 | 9.25 | 9.47 | 9.47 | -4.78% | 415,458 |
| Mar 2, 2026 | 9.94 | 10.00 | 9.85 | 9.95 | 9.95 | -3.02% | 286,480 |
| Feb 27, 2026 | 10.28 | 10.34 | 10.22 | 10.26 | 10.26 | 0.59% | 344,733 |
| Feb 26, 2026 | 9.91 | 10.27 | 9.91 | 10.20 | 10.20 | 4.19% | 530,077 |
| Feb 25, 2026 | 9.80 | 9.83 | 9.73 | 9.79 | 9.79 | 1.87% | 454,086 |
| Feb 24, 2026 | 9.74 | 9.74 | 9.58 | 9.61 | 9.61 | - | 535,211 |
| Feb 23, 2026 | 9.63 | 9.70 | 9.58 | 9.61 | 9.61 | -0.41% | 606,663 |
| Feb 20, 2026 | 9.58 | 9.67 | 9.45 | 9.65 | 9.65 | -0.92% | 632,577 |
| Feb 19, 2026 | 9.78 | 10.12 | 9.57 | 9.74 | 9.74 | -3.90% | 210,025 |
| Feb 18, 2026 | 10.03 | 10.21 | 10.03 | 10.14 | 10.13 | 1.05% | 373,725 |
| Feb 17, 2026 | 10.14 | 10.18 | 9.92 | 10.03 | 10.03 | 0.80% | 477,915 |
| Feb 13, 2026 | 9.89 | 9.96 | 9.78 | 9.95 | 9.95 | 0.81% | 251,850 |
| Feb 12, 2026 | 9.57 | 9.92 | 9.57 | 9.87 | 9.87 | -0.60% | 446,221 |
| Feb 11, 2026 | 9.55 | 9.95 | 9.55 | 9.93 | 9.93 | 1.53% | 209,852 |
| Feb 10, 2026 | 9.56 | 10.20 | 9.55 | 9.78 | 9.78 | 0.10% | 600,087 |
| Feb 9, 2026 | 9.55 | 9.82 | 9.55 | 9.77 | 9.77 | 0.21% | 557,376 |
| Feb 6, 2026 | 9.35 | 9.82 | 9.35 | 9.75 | 9.75 | -1.22% | 640,531 |
| Feb 5, 2026 | 9.82 | 9.89 | 9.35 | 9.87 | 9.87 | -2.66% | 1,876,400 |