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

Fujitsu Ltd (OP: FJTSF )

15.36 +0.21 (+1.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 30, 2021 150.36 150.36 150.36 29 +0.00(+0.00%)
Apr 29, 2021 151.92 151.92 149.25 150.36 2,371 -0.39(-0.26%)
Apr 28, 2021 150.75 150.75 150.75 150.75 101 +2.33(+1.57%)
Apr 27, 2021 148.42 148.42 148.42 148.42 176 -3.25(-2.14%)
Apr 26, 2021 151.67 151.67 151.67 151.67 103 +4.99(+3.40%)
Apr 23, 2021 146.68 146.68 146.68 77 +0.00(+0.00%)
Apr 22, 2021 151.32 151.32 146.68 1,100 -4.63(-3.06%)
Apr 21, 2021 151.32 151.32 151.32 9 +0.00(+0.00%)
Apr 16, 2021 151.32 151.32 151.32 0 +0.07(+0.04%)
Apr 15, 2021 151.25 151.25 151.25 6 +0.00(+0.00%)
Apr 14, 2021 151.25 151.25 151.25 1 +0.00(+0.00%)
Apr 12, 2021 151.25 151.25 151.25 0 +0.00(+0.00%)
Apr 08, 2021 151.25 151.25 151.25 0 +0.00(+0.00%)
Apr 06, 2021 151.25 151.25 151.25 0 +1.08(+0.72%)
Apr 05, 2021 150.17 150.17 150.17 150.17 142 +6.15(+4.27%)
Apr 01, 2021 144.02 144.02 144.02 32 +0.00(+0.00%)
Mar 31, 2021 148.00 148.00 144.02 327 -3.98(-2.69%)
Mar 26, 2021 148.00 148.00 148.00 0 +0.00(+0.00%)
Mar 25, 2021 148.00 148.00 148.00 3 +0.00(+0.00%)
Mar 23, 2021 148.00 148.00 148.00 0 +0.00(+0.00%)
Mar 19, 2021 148.00 148.00 148.00 0 +0.00(+0.00%)
Mar 17, 2021 148.00 148.00 148.00 0 +0.00(+0.00%)
Mar 16, 2021 148.00 148.00 148.00 148.00 15,402 -0.47(-0.32%)
Mar 15, 2021 148.47 148.47 148.47 10 +0.00(+0.00%)
Mar 11, 2021 148.47 148.47 148.47 0 +5.22(+3.65%)
Mar 10, 2021 143.29 143.29 143.25 143.25 654 +4.21(+3.02%)
Mar 09, 2021 135.75 135.75 139.04 4,623 +3.29(+2.43%)
Mar 08, 2021 135.75 135.75 135.75 135.75 177 -16.21(-10.67%)
Feb 26, 2021 151.96 151.96 151.96 0 +0.00(+0.00%)
Feb 22, 2021 151.96 151.96 151.96 0 -3.81(-2.45%)
Feb 12, 2021 155.77 155.77 155.77 0 +0.00(+0.00%)
Feb 02, 2021 155.77 155.77 155.77 0 +2.27(+1.48%)
Feb 01, 2021 153.50 153.50 153.50 11 +0.00(+0.00%)
Jan 29, 2021 153.50 153.50 153.50 1 +0.00(+0.00%)
Jan 28, 2021 153.50 153.50 153.50 153.50 100 -3.00(-1.92%)
Jan 27, 2021 156.50 156.50 156.50 156.50 200 -5.50(-3.40%)
Jan 26, 2021 162.00 162.00 162.00 22,070 +0.00(+0.00%)
Jan 25, 2021 162.00 162.00 162.00 162.00 325 -2.75(-1.67%)
Jan 22, 2021 164.75 164.75 164.75 164.75 500 +15.75(+10.57%)
Jan 11, 2021 149.00 149.00 149.00 0 +1.87(+1.27%)
Jan 08, 2021 147.13 147.13 147.13 1 +0.00(+0.00%)
Jan 07, 2021 146.38 146.38 147.13 1,800 +0.76(+0.52%)
Jan 06, 2021 146.38 146.38 146.38 146.38 200 +9.88(+7.23%)
Jan 05, 2021 136.50 136.50 136.50 7 +0.00(+0.00%)
Jan 04, 2021 136.50 136.50 136.50 40 +0.00(+0.00%)
Dec 29, 2020 136.50 136.50 136.50 0 +0.00(+0.00%)
Dec 28, 2020 136.50 136.50 136.50 10 +0.00(+0.00%)
Dec 24, 2020 136.50 136.50 136.50 10 +0.00(+0.00%)
Dec 18, 2020 136.50 136.50 136.50 0 -0.25(-0.18%)
Dec 17, 2020 136.75 136.75 136.75 136.75 200 +4.50(+3.40%)
Dec 15, 2020 132.25 132.25 132.25 0 +0.75(+0.57%)
Dec 14, 2020 131.50 131.50 131.50 131.50 281 -2.25(-1.68%)
Dec 04, 2020 133.75 133.75 133.75 0 +0.00(+0.00%)
Dec 02, 2020 133.75 133.75 133.75 0 +0.00(+0.00%)
Nov 27, 2020 133.75 133.75 133.75 0 +5.77(+4.51%)
Nov 20, 2020 127.98 127.98 127.98 0 +0.00(+0.00%)
Nov 19, 2020 127.98 127.98 127.98 4 +0.00(+0.00%)
Nov 17, 2020 127.98 127.98 127.98 0 -0.32(-0.25%)
Nov 06, 2020 128.30 128.30 128.30 0 +2.55(+2.03%)
Oct 27, 2020 125.75 125.75 125.75 0 -9.25(-6.85%)
Oct 21, 2020 135.00 135.00 135.00 0 +2.50(+1.89%)
Oct 20, 2020 132.50 132.50 132.50 132.50 105 -2.49(-1.84%)
Oct 13, 2020 134.99 134.99 134.99 0 +0.00(+0.00%)
Oct 12, 2020 134.99 134.99 134.99 25 +0.00(+0.00%)
Oct 05, 2020 134.99 134.99 134.99 0 +0.33(+0.24%)
Oct 01, 2020 134.66 134.66 134.66 0 -1.59(-1.17%)
Sep 28, 2020 136.25 136.25 136.25 0 +0.24(+0.18%)
Sep 24, 2020 136.01 136.01 136.01 0 +4.01(+3.03%)
Sep 15, 2020 132.00 132.00 132.00 0 +0.00(+0.00%)
Sep 14, 2020 132.00 132.00 132.00 10 +0.00(+0.00%)
Sep 11, 2020 132.00 132.00 132.00 10 +0.00(+0.00%)
Sep 08, 2020 132.00 132.00 132.00 0 +0.00(+0.00%)
Sep 04, 2020 132.00 132.00 132.00 132.00 200 -2.91(-2.16%)
Sep 02, 2020 134.91 134.91 134.91 0 +3.91(+2.98%)
Sep 01, 2020 134.21 134.21 131.00 131.00 502 -2.14(-1.61%)
Aug 27, 2020 133.14 133.14 133.14 0 -0.90(-0.67%)
Aug 24, 2020 134.04 134.04 134.04 0 +0.00(+0.00%)
Aug 19, 2020 134.04 134.04 134.04 0 +0.00(+0.00%)
Aug 14, 2020 134.04 134.04 134.04 0 -1.22(-0.91%)
Aug 12, 2020 135.26 135.26 135.26 0 +0.00(+0.00%)
Aug 11, 2020 135.26 135.26 135.26 1 +0.00(+0.00%)
Aug 10, 2020 135.26 135.26 135.26 75 +0.00(+0.00%)
Aug 05, 2020 135.26 135.26 135.26 0 -0.18(-0.14%)
Aug 03, 2020 135.44 135.44 135.44 0 +1.44(+1.08%)
Jul 31, 2020 134.00 134.00 134.00 5 +0.00(+0.00%)
Jul 30, 2020 134.00 134.00 134.00 134.00 105 +1.50(+1.13%)
Jul 27, 2020 132.50 132.50 132.50 0 +11.11(+9.15%)
Jul 15, 2020 121.39 121.39 121.39 0 +0.00(+0.00%)
Jul 07, 2020 121.39 121.39 121.39 0 +4.72(+4.05%)
Jul 06, 2020 116.67 116.67 116.67 116.67 120 -3.29(-2.74%)
Jun 30, 2020 119.96 119.96 119.96 0 +0.00(+0.00%)
Jun 25, 2020 119.96 119.96 119.96 0 -0.96(-0.79%)
Jun 24, 2020 120.92 120.92 120.92 4 +0.00(+0.00%)
Jun 23, 2020 120.92 120.92 120.92 120.92 200 +11.72(+10.73%)
Jun 12, 2020 109.20 109.20 109.20 0 +0.95(+0.87%)
Jun 09, 2020 108.25 108.25 108.25 0 +10.48(+10.71%)
May 22, 2020 97.78 97.78 97.78 0 +0.16(+0.17%)
May 19, 2020 97.62 97.62 97.62 0 +0.00(+0.00%)
May 18, 2020 97.62 97.62 97.62 2 +0.00(+0.00%)
May 14, 2020 97.62 97.62 97.62 0 -1.68(-1.70%)
May 08, 2020 99.30 99.30 99.30 0 +1.04(+1.06%)
May 07, 2020 98.65 98.65 98.26 300 -0.39(-0.40%)
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.