Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fujitsu Ltd (OP: FJTSF )

15.38 +0.84 (+5.78%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2020 98.65 98.65 98.65 0 +3.24(+3.40%)
Apr 20, 2020 95.41 95.41 95.41 0 +0.00(+0.00%)
Apr 16, 2020 95.41 95.41 95.41 0 +0.00(+0.00%)
Apr 14, 2020 95.41 95.41 95.41 0 +6.22(+6.97%)
Apr 13, 2020 89.19 89.19 89.19 5 +0.00(+0.00%)
Apr 09, 2020 89.19 89.19 89.19 1 +0.00(+0.00%)
Apr 03, 2020 89.19 89.19 89.19 0 +0.00(+0.00%)
Apr 02, 2020 89.62 89.62 89.19 935 -0.44(-0.49%)
Apr 01, 2020 89.95 89.95 89.62 811 -0.32(-0.36%)
Mar 31, 2020 92.23 92.23 89.95 189 -2.28(-2.47%)
Mar 30, 2020 85.84 85.84 92.23 100 +6.38(+7.44%)
Mar 25, 2020 85.84 85.84 85.84 0 +7.35(+9.37%)
Mar 19, 2020 78.49 78.49 78.49 0 +0.00(+0.00%)
Mar 18, 2020 90.71 90.71 78.49 78.49 900 -7.80(-9.04%)
Mar 13, 2020 86.29 86.29 86.29 0 -1.41(-1.60%)
Mar 12, 2020 87.70 87.70 87.70 87.70 200 -8.67(-9.00%)
Mar 11, 2020 96.37 96.37 96.37 96.37 100 -10.38(-9.72%)
Mar 03, 2020 106.75 106.75 106.75 0 +0.00(+0.00%)
Mar 02, 2020 106.75 106.75 106.75 106.75 100 -3.82(-3.45%)
Feb 26, 2020 110.57 110.57 110.57 0 +9.81(+9.73%)
Feb 20, 2020 100.76 100.76 100.76 0 +0.00(+0.00%)
Jan 30, 2020 100.76 100.76 100.76 0 +4.11(+4.25%)
Jan 28, 2020 96.65 96.65 96.65 0 -0.46(-0.47%)
Jan 13, 2020 97.11 97.11 97.11 0 +0.00(+0.00%)
Jan 09, 2020 97.11 97.11 97.11 0 +0.00(+0.00%)
Jan 07, 2020 97.11 97.11 97.11 0 +3.10(+3.29%)
Dec 18, 2019 94.01 94.01 94.01 0 +0.16(+0.17%)
Dec 17, 2019 93.85 93.85 93.85 15 +0.00(+0.00%)
Dec 09, 2019 93.85 93.85 93.85 0 +0.00(+0.00%)
Dec 06, 2019 84.95 84.95 93.85 100 +8.90(+10.48%)
Nov 05, 2019 84.95 84.95 84.95 0 -2.58(-2.95%)
Nov 01, 2019 87.53 87.53 87.53 0 +0.00(+0.00%)
Oct 31, 2019 87.53 87.53 87.53 87.53 170 +2.13(+2.49%)
Oct 29, 2019 85.40 85.40 85.40 0 +3.68(+4.50%)
Oct 23, 2019 81.72 81.72 81.72 0 +2.31(+2.91%)
Oct 21, 2019 79.41 79.41 79.41 0 +0.00(+0.00%)
Oct 09, 2019 79.41 79.41 79.41 0 +0.00(+0.00%)
Oct 07, 2019 79.41 79.41 79.41 0 +0.00(+0.00%)
Oct 03, 2019 79.41 79.41 79.41 0 -4.04(-4.84%)
Oct 02, 2019 83.45 83.45 83.45 8 +0.00(+0.00%)
Sep 26, 2019 83.45 83.45 83.45 0 +0.00(+0.00%)
Sep 25, 2019 83.45 83.45 83.45 83.45 125 +1.75(+2.14%)
Sep 24, 2019 81.46 81.70 81.25 81.70 6,000 +5.20(+6.80%)
Aug 05, 2019 76.50 76.50 76.50 0 +0.03(+0.04%)
Aug 02, 2019 76.47 76.47 76.47 15 +0.00(+0.00%)
Jul 30, 2019 76.47 76.47 76.47 0 +0.00(+0.00%)
Jul 25, 2019 76.47 76.47 76.47 0 +4.15(+5.74%)
Jul 23, 2019 72.32 72.32 72.32 0 +0.80(+1.12%)
Jul 03, 2019 71.52 71.52 71.52 0 +2.37(+3.43%)
Jun 28, 2019 69.15 69.15 69.15 0 -1.49(-2.11%)
Jun 19, 2019 70.64 70.64 70.64 0 -0.26(-0.37%)
May 28, 2019 70.90 70.90 70.90 0 +0.00(+0.00%)
May 23, 2019 70.90 70.90 70.90 0 +0.00(+0.00%)
May 06, 2019 70.90 70.90 70.90 0 +0.14(+0.20%)
May 03, 2019 72.15 72.15 70.76 70.76 300 +0.17(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.