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

Fujitsu Ltd (OP: FJTSF )

15.05 -0.15 (-0.99%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 21, 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 (%)
Mar 31, 2022 151.67 152.42 149.58 149.83 461 -2.50(-1.64%)
Mar 30, 2022 156.42 156.42 152.33 152.33 175 -0.84(-0.55%)
Mar 29, 2022 148.83 153.62 148.75 153.17 154 +6.09(+4.14%)
Mar 28, 2022 148.67 149.42 146.33 147.08 475 -2.75(-1.84%)
Mar 25, 2022 149.58 153.17 149.58 149.83 114 -1.59(-1.05%)
Mar 24, 2022 151.92 151.92 148.54 151.42 221 -0.50(-0.33%)
Mar 23, 2022 154.93 154.93 148.83 151.92 621 +4.09(+2.77%)
Mar 22, 2022 152.50 152.50 146.58 147.83 1,408 +2.87(+1.98%)
Mar 21, 2022 150.42 150.42 144.96 144.96 439 -5.36(-3.57%)
Mar 18, 2022 141.75 150.32 141.75 150.32 240 +3.74(+2.55%)
Mar 17, 2022 153.50 153.50 146.58 146.58 235 -1.75(-1.18%)
Mar 16, 2022 152.75 152.75 148.33 148.33 104,282 +4.66(+3.24%)
Mar 15, 2022 143.67 143.67 143.67 143.67 174 +12.01(+9.12%)
Mar 08, 2022 131.66 0 -4.85(-3.55%)
Mar 04, 2022 136.51 0 -10.71(-7.27%)
Mar 01, 2022 147.22 0 +9.77(+7.11%)
Feb 23, 2022 137.45 0 -0.13(-0.09%)
Feb 04, 2022 137.58 0 +1.58(+1.16%)
Feb 03, 2022 136.00 136.00 136.00 136.00 30,317 +3.83(+2.90%)
Feb 01, 2022 132.17 60 +0.25(+0.19%)
Jan 31, 2022 131.92 131.92 131.92 131.92 82 +0.00(+0.00%)
Jan 28, 2022 131.92 131.92 131.92 131.92 7 -13.58(-9.33%)
Jan 27, 2022 145.50 145.50 145.50 145.50 100 -12.92(-8.16%)
Jan 25, 2022 158.42 500 -1.25(-0.78%)
Jan 24, 2022 159.67 161.17 159.67 159.67 699 -6.25(-3.77%)
Jan 21, 2022 166.67 166.67 165.17 165.92 291 -1.75(-1.04%)
Jan 20, 2022 164.83 167.67 164.83 167.67 103 +2.57(+1.56%)
Jan 19, 2022 164.92 165.10 164.92 165.10 10 +3.68(+2.28%)
Jan 14, 2022 161.42 0 -4.00(-2.42%)
Jan 13, 2022 162.25 165.42 162.25 165.42 3,117 -2.75(-1.64%)
Jan 12, 2022 169.42 169.42 168.17 168.17 11 +5.00(+3.06%)
Jan 11, 2022 163.17 163.17 163.17 163.17 176 -0.25(-0.15%)
Jan 10, 2022 163.42 163.42 163.42 163.42 44 +2.34(+1.45%)
Jan 07, 2022 163.67 163.67 161.08 161.08 1,410 -5.34(-3.21%)
Jan 06, 2022 166.42 166.42 166.42 166.42 53 -6.50(-3.76%)
Jan 05, 2022 173.42 173.42 172.92 172.92 81 -2.00(-1.14%)
Jan 04, 2022 174.92 174.92 174.92 174.92 51 +1.50(+0.86%)
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.