Skip to main content

Fujitsu Ltd (OP: FJTSF )

16.59 -145.41 (-89.76%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.51 16.59 15.51 16.59 2,549 -145.41(-89.76%)
Mar 27, 2024 166.59 166.75 160.91 162.00 423 +1.00(+0.62%)
Mar 26, 2024 166.09 166.09 160.41 161.00 155 -6.22(-3.72%)
Mar 25, 2024 169.84 169.84 163.00 167.22 203 -4.08(-2.38%)
Mar 22, 2024 176.09 176.09 169.66 171.30 262 +2.30(+1.36%)
Mar 21, 2024 168.16 174.34 168.16 169.00 107 +2.00(+1.20%)
Mar 20, 2024 174.74 174.74 166.74 167.00 114 +0.84(+0.51%)
Mar 19, 2024 173.65 173.65 165.41 166.16 109 +1.25(+0.76%)
Mar 18, 2024 173.27 173.27 164.66 164.91 166 +4.25(+2.65%)
Mar 15, 2024 170.61 170.77 160.66 160.66 189 -5.09(-3.07%)
Mar 14, 2024 167.25 167.25 160.75 165.75 110 -0.25(-0.15%)
Mar 13, 2024 172.88 172.88 164.41 166.00 157 +4.75(+2.95%)
Mar 12, 2024 170.29 170.29 161.25 161.25 280 -2.08(-1.27%)
Mar 11, 2024 160.91 169.32 160.91 163.33 172 +0.67(+0.41%)
Mar 08, 2024 170.34 170.34 157.00 162.66 251 -2.44(-1.48%)
Mar 07, 2024 162.70 172.09 162.70 165.10 663 -2.90(-1.73%)
Mar 06, 2024 168.84 168.84 160.26 168.00 184 +4.38(+2.67%)
Mar 05, 2024 166.00 167.09 160.16 163.62 103 +9.72(+6.31%)
Mar 04, 2024 163.09 163.09 153.16 153.91 202 +0.50(+0.33%)
Mar 01, 2024 162.24 162.24 152.91 153.41 118 -5.18(-3.27%)
Feb 29, 2024 152.66 159.59 152.41 158.59 75 +5.59(+3.65%)
Feb 28, 2024 149.03 161.98 149.03 153.00 218 +0.75(+0.49%)
Feb 27, 2024 157.84 158.00 151.16 152.25 366 +2.84(+1.90%)
Feb 26, 2024 146.91 156.84 146.91 149.41 331 -1.47(-0.97%)
Feb 23, 2024 154.34 154.34 147.66 150.88 206 +0.00(+0.00%)
Feb 22, 2024 155.59 155.84 146.16 150.88 383 +1.12(+0.75%)
Feb 21, 2024 155.34 155.34 145.66 149.75 528 -7.25(-4.62%)
Feb 20, 2024 159.25 159.25 148.91 157.00 635 +3.34(+2.17%)
Feb 16, 2024 153.41 160.84 151.75 153.66 180 -3.34(-2.13%)
Feb 15, 2024 153.88 157.34 150.16 157.00 224 +8.75(+5.90%)
Feb 14, 2024 147.91 154.84 147.91 148.25 2,681 -4.88(-3.18%)
Feb 13, 2024 156.59 156.84 150.66 153.12 427 -3.22(-2.06%)
Feb 12, 2024 153.62 158.75 148.66 156.34 245 -0.75(-0.48%)
Feb 09, 2024 148.66 158.59 148.41 157.09 102 +5.84(+3.86%)
Feb 08, 2024 153.88 157.34 150.41 151.25 209 -1.16(-0.76%)
Feb 07, 2024 160.09 160.09 152.41 152.41 96 -1.92(-1.24%)
Feb 06, 2024 150.91 161.09 150.91 154.33 312 -6.44(-4.01%)
Feb 05, 2024 152.87 163.09 152.87 160.77 189 +13.11(+8.88%)
Feb 02, 2024 156.09 156.09 147.66 147.66 100 +1.32(+0.90%)
Feb 01, 2024 139.41 148.34 139.41 146.34 664 +13.53(+10.19%)
Jan 31, 2024 138.66 145.34 132.81 132.81 410 -7.81(-5.56%)
Jan 30, 2024 140.65 143.84 137.41 140.62 230 +0.00(+0.00%)
Jan 29, 2024 144.59 144.59 135.66 140.62 401 +3.62(+2.65%)
Jan 26, 2024 142.59 142.59 136.16 137.00 188 -4.75(-3.35%)
Jan 25, 2024 146.59 146.59 137.66 141.75 166 +0.84(+0.60%)
Jan 24, 2024 140.16 148.59 140.16 140.91 216 -2.09(-1.46%)
Jan 23, 2024 145.50 145.50 137.50 143.00 368 +2.00(+1.42%)
Jan 22, 2024 137.91 142.00 137.75 141.00 644 +6.90(+5.15%)
Jan 19, 2024 139.84 139.84 131.16 134.10 417 +2.08(+1.58%)
Jan 18, 2024 131.00 139.99 129.20 132.02 416 -0.98(-0.74%)
Jan 17, 2024 128.66 133.75 127.00 133.00 378 -7.84(-5.57%)
Jan 16, 2024 141.50 141.50 135.16 140.84 434 -1.16(-0.82%)
Jan 12, 2024 148.84 148.84 142.00 142.00 125 +0.00(+0.00%)
Jan 11, 2024 145.09 146.75 141.84 142.00 126 +0.16(+0.11%)
Jan 10, 2024 142.00 145.75 141.84 141.84 183 -2.57(-1.78%)
Jan 09, 2024 144.16 149.34 144.16 144.41 183 -5.09(-3.40%)
Jan 08, 2024 151.84 151.84 142.66 149.50 998 +4.34(+2.99%)
Jan 05, 2024 151.09 151.09 141.66 145.16 316 -5.35(-3.55%)
Jan 04, 2024 152.59 152.59 146.00 150.51 98 +4.35(+2.98%)
Jan 03, 2024 151.84 151.84 145.75 146.16 803 +1.00(+0.69%)
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.