UK markets closed

Fujitsu Limited (FJTSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
131.34+1.59 (+1.23%)
As of 01:02PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022133.84134.00127.41131.34131.34970
10 Aug 2022126.07131.84126.07129.75129.75300
09 Aug 2022128.91133.09128.91130.41130.41500
08 Aug 2022136.20136.20128.91132.59132.591,600
05 Aug 2022127.00134.80127.00127.16127.162,900
04 Aug 2022126.49134.21126.49126.66126.661,100
03 Aug 2022129.94131.96129.65129.81129.81700
02 Aug 2022134.09134.09126.64126.64126.64300
01 Aug 2022134.49134.49126.91134.33134.332,100
29 Jul 2022133.00133.00129.93129.93129.932,300
28 Jul 2022142.59142.59138.91141.81141.811,200
27 Jul 2022134.41140.59134.41140.09140.09600
26 Jul 2022137.13140.34137.10138.84138.84600
25 Jul 2022137.16140.86137.16138.41138.412,200
22 Jul 2022137.29143.84137.29139.41139.411,100
21 Jul 2022132.91140.98132.91133.66133.66400
20 Jul 2022131.66137.84131.66132.41132.41800
19 Jul 2022125.67132.84125.51128.61128.611,500
18 Jul 2022127.03133.75127.03129.69129.693,200
15 Jul 2022132.31132.47126.03126.03126.037,200
14 Jul 2022124.75129.84124.75125.16125.16400
13 Jul 2022128.59129.09126.66128.84128.84400
12 Jul 2022134.15134.15129.91129.91129.91800
11 Jul 2022136.01136.01128.91130.41130.41900
08 Jul 2022135.34135.34128.45129.91129.911,100
07 Jul 2022135.59135.59130.91131.97131.97400
06 Jul 2022127.41129.84127.41129.18129.18600
05 Jul 2022126.50129.59126.00128.63128.631,600
01 Jul 2022123.91126.09123.75125.16125.162,000
30 Jun 2022120.91127.59120.91125.26125.261,000
29 Jun 2022123.37129.09123.21126.41126.412,500
28 Jun 2022122.67129.84122.51129.84129.841,300
27 Jun 2022122.72130.44122.72130.28130.281,300
24 Jun 2022126.59128.84123.16125.41125.411,300
23 Jun 2022124.59124.59120.67120.68120.68600
22 Jun 2022117.97123.84117.97121.16121.161,900
21 Jun 2022119.66122.61119.50120.80120.801,100
17 Jun 2022118.41122.34117.91122.09122.091,200
16 Jun 2022128.85128.85122.88123.04123.041,200
15 Jun 2022124.08130.11124.00126.25126.251,600
14 Jun 2022125.83131.17125.67125.75125.754,200
13 Jun 2022133.79133.79127.25128.08128.081,800
10 Jun 2022137.99137.99134.58134.58134.58400
09 Jun 2022143.19143.19139.65139.65139.65300
08 Jun 2022140.18142.95140.10140.18140.18600
07 Jun 2022144.29144.29141.50142.83142.83200
06 Jun 2022144.03146.86143.31143.31143.31800
03 Jun 2022144.69149.06144.69145.33145.331,000
02 Jun 2022145.84145.84143.08145.25145.25600
01 Jun 2022150.44153.35149.65151.67151.67200
31 May 2022151.95151.95149.02149.02149.02300
27 May 2022151.92152.17149.44149.44149.44300
26 May 2022148.29151.21148.25148.58148.58700
25 May 2022150.33152.17149.75149.75149.75700
24 May 2022155.42155.42152.75152.83152.831,500
23 May 2022152.85155.92152.85153.08153.08300
20 May 2022152.25154.42150.66150.73150.73500
19 May 2022151.98156.18151.90156.18156.18600
18 May 2022158.94159.17155.77158.67158.6797,200
17 May 2022152.17152.87150.07152.87152.87500
16 May 2022146.71149.42146.71147.08147.08200
13 May 2022147.83149.61147.58147.83147.831,200
12 May 2022138.73147.23138.73141.58141.58300
11 May 2022148.92148.92145.33148.92148.92200
10 May 2022145.81154.67145.81146.58146.58400
09 May 2022155.62155.62151.58151.83151.83200
06 May 2022158.96158.96154.33155.58155.582,800
05 May 2022148.85154.17147.42147.42147.42400
04 May 2022154.42154.42149.00151.58151.58100
03 May 2022154.42154.42147.58150.33150.33300
02 May 2022145.97154.96145.97145.97145.97200
29 Apr 2022155.11155.11152.08154.92154.92100
28 Apr 2022161.29162.01152.06152.21152.21600
27 Apr 2022150.17150.17146.08146.08146.08100
26 Apr 2022150.83150.83145.72145.72145.72100
25 Apr 2022147.99148.99147.88148.83148.833,700
22 Apr 2022149.92149.92145.59145.59145.59100
21 Apr 2022149.92149.92145.33145.33145.33600
20 Apr 2022149.97149.97144.89149.97149.97200
19 Apr 2022149.27149.27144.58146.67146.67100
18 Apr 2022152.42152.42146.58150.42150.42200
14 Apr 2022152.17152.17149.30149.30149.30200
13 Apr 2022153.42153.47151.08151.33151.33400
12 Apr 2022149.42149.42146.00146.29146.29600
11 Apr 2022152.17152.17143.42143.42143.42100
08 Apr 2022145.44154.35145.44149.08149.08100
07 Apr 2022151.17151.17147.83148.58148.58300
06 Apr 2022153.42153.42150.08153.17153.17100
05 Apr 2022152.92152.92149.33149.33149.33100
04 Apr 2022152.08154.67151.83151.83151.83200
01 Apr 2022146.33154.67146.33149.83149.83100
31 Mar 2022151.67152.42149.58149.83149.83100
30 Mar 2022156.42156.42152.33152.33152.33200
30 Mar 20220.895 Dividend
29 Mar 2022148.83153.62148.75153.17152.27200
28 Mar 2022148.67149.42146.33147.08146.22500
25 Mar 2022149.58153.17149.58149.83148.95100
24 Mar 2022151.92151.92148.54151.42150.54200
23 Mar 2022154.93154.93148.83151.92151.03600
22 Mar 2022152.50152.50146.58147.83146.971,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...