FUJIFILM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	9.94	9.95	9.87	9.88	9.88	0.10%	196,275
Aug 10, 2026	10.01	10.01	9.87	9.87	9.87	-3.99%	262,106
Aug 7, 2026	10.33	10.35	10.23	10.28	10.28	-6.55%	135,922
Aug 6, 2026	10.52	11.35	10.52	11.00	11.00	-8.75%	93,881
Aug 5, 2026	12.14	12.18	12.05	12.06	12.06	1.39%	68,823
Aug 4, 2026	11.90	11.93	11.83	11.89	11.89	-0.17%	125,694
Aug 3, 2026	11.92	11.94	11.84	11.91	11.91	1.45%	105,437
Jul 31, 2026	11.72	11.79	11.64	11.74	11.74	-2.33%	73,411
Jul 30, 2026	11.76	12.12	11.76	12.02	12.02	2.74%	93,106
Jul 29, 2026	11.80	11.87	11.69	11.70	11.70	2.01%	94,595
Jul 28, 2026	11.46	11.50	11.38	11.47	11.47	-1.21%	122,563
Jul 27, 2026	11.65	11.87	11.54	11.61	11.61	5.07%	137,975
Jul 24, 2026	11.05	11.10	11.01	11.05	11.05	-0.09%	127,735
Jul 23, 2026	11.00	11.10	11.00	11.06	11.06	-1.07%	146,496
Jul 22, 2026	11.20	11.22	11.16	11.18	11.18	-0.80%	107,523
Jul 21, 2026	11.19	11.28	11.19	11.27	11.27	0.99%	99,895
Jul 20, 2026	11.40	11.59	11.16	11.16	11.16	-0.09%	129,352
Jul 17, 2026	11.09	11.17	10.20	11.17	11.17	0.81%	164,174
Jul 16, 2026	11.12	11.12	11.04	11.08	11.08	0.09%	85,185
Jul 15, 2026	11.12	11.12	11.02	11.07	11.07	-1.95%	229,631
Jul 14, 2026	11.27	11.34	11.24	11.29	11.29	3.11%	367,973
Jul 13, 2026	11.04	11.04	10.95	10.95	10.95	-1.44%	165,423
Jul 10, 2026	11.05	11.12	11.03	11.11	11.11	1.28%	80,544
Jul 9, 2026	10.80	10.97	10.80	10.97	10.97	-0.09%	116,904
Jul 8, 2026	10.49	11.05	10.48	10.98	10.98	-1.44%	298,682
Jul 7, 2026	11.19	11.22	11.13	11.14	11.14	-0.54%	210,842
Jul 6, 2026	11.09	11.20	11.09	11.20	11.20	3.13%	169,673
Jul 2, 2026	10.92	10.98	10.82	10.86	10.86	2.07%	169,278
Jul 1, 2026	10.64	10.67	10.62	10.64	10.64	-0.47%	210,186
Jun 30, 2026	10.67	10.73	10.67	10.69	10.69	-1.57%	342,681
Jun 29, 2026	10.70	10.88	10.70	10.86	10.86	2.16%	290,862
Jun 26, 2026	10.42	10.64	10.42	10.63	10.63	1.82%	394,102
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