Skip to main content

Fujitsu Ltd (OP: FJTSF )

150.88 +0.00 (+0.00%)
Streaming Delayed Price Updated: 3:26 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 149.18 153.19 144.91 145.16 1,561 -2.06(-1.40%)
Dec 29, 2023 150.12 155.09 145.66 147.22 556 -5.03(-3.30%)
Dec 28, 2023 155.84 156.00 149.37 152.25 148 +4.09(+2.76%)
Dec 27, 2023 148.79 152.00 147.25 148.16 325 +7.52(+5.35%)
Dec 26, 2023 142.12 153.96 140.64 140.64 4,450 -1.77(-1.24%)
Dec 22, 2023 147.12 151.84 142.25 142.41 806 -0.50(-0.35%)
Dec 21, 2023 142.50 150.66 141.87 142.91 552 -2.09(-1.44%)
Dec 20, 2023 139.50 148.84 139.50 145.00 179 -4.10(-2.75%)
Dec 19, 2023 142.00 151.50 142.00 149.10 298 +6.44(+4.51%)
Dec 18, 2023 150.59 150.78 141.56 142.66 1,274 -5.49(-3.71%)
Dec 15, 2023 146.25 149.75 143.16 148.15 690 -1.34(-0.90%)
Dec 14, 2023 146.66 152.84 146.50 149.50 671 +2.00(+1.35%)
Dec 13, 2023 149.62 150.84 146.50 147.50 457 -2.66(-1.77%)
Dec 12, 2023 148.25 157.38 148.25 150.16 736 +1.66(+1.12%)
Dec 11, 2023 144.54 153.50 144.54 148.50 1,264 +3.75(+2.59%)
Dec 08, 2023 144.66 153.48 144.66 144.75 681 -4.61(-3.09%)
Dec 07, 2023 144.16 151.72 144.16 149.36 426 +3.61(+2.48%)
Dec 06, 2023 144.66 150.34 144.66 145.75 798 +4.75(+3.37%)
Dec 05, 2023 139.91 145.50 139.91 141.00 239 -5.00(-3.42%)
Dec 04, 2023 139.41 146.14 139.41 146.00 1,158 +4.84(+3.43%)
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.