UK markets open in 1 hour 58 minutes

Fujitsu Limited (FJTSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
133.50+1.50 (+1.14%)
At close: 03:52PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022132.66137.34132.66133.50133.501,000
06 Dec 2022131.41139.30131.41132.00132.001,200
05 Dec 2022132.31139.09132.15134.70134.703,200
02 Dec 2022132.91140.55132.91136.50136.50900
01 Dec 2022134.16140.34134.16135.50135.501,300
30 Nov 2022130.23136.80129.90135.23135.23400
29 Nov 2022132.16138.50132.00133.91133.91400
28 Nov 2022131.68138.84131.68136.00136.001,200
25 Nov 2022131.14139.14130.98130.98130.981,000
23 Nov 2022128.66135.59128.66131.00131.001,200
22 Nov 2022127.25134.09127.25131.00131.001,200
21 Nov 2022128.16133.84128.00129.00129.001,700
18 Nov 2022137.34137.34129.45132.13132.131,200
17 Nov 2022130.41133.17130.41130.66130.661,100
16 Nov 2022131.26131.84131.10131.10131.10800
15 Nov 2022125.66129.59125.50125.50125.50500
14 Nov 2022124.91130.59124.75125.41125.411,800
11 Nov 2022124.91130.65124.91127.55127.551,600
10 Nov 2022119.59123.73119.43122.38122.38400
09 Nov 2022115.48122.58115.32119.12119.12800
08 Nov 2022118.66121.09118.65119.41119.41300
07 Nov 2022117.16122.59117.16119.63119.633,100
04 Nov 2022114.38121.00114.22117.61117.61700
03 Nov 2022114.66120.53114.66115.91115.911,100
02 Nov 2022116.66122.25116.50116.55116.551,700
01 Nov 2022113.87118.34113.71116.13116.13300
31 Oct 2022112.41117.84112.25114.63114.632,600
28 Oct 2022114.41119.75114.25119.16119.162,900
27 Oct 2022111.91112.90110.50111.70111.702,600
26 Oct 2022113.41116.42113.25115.54115.54700
25 Oct 2022108.41112.53108.41110.41110.41800
24 Oct 2022106.41111.50106.41107.50107.503,200
21 Oct 2022103.91110.22103.91108.25108.251,500
20 Oct 2022105.66110.75105.66108.50108.50700
19 Oct 2022107.66109.34107.04108.25108.251,600
18 Oct 2022110.34110.34107.25108.50108.50600
17 Oct 2022104.42110.75104.42110.50110.501,800
14 Oct 2022107.91113.09107.75109.71109.711,500
13 Oct 2022108.59110.32105.41109.27109.271,200
12 Oct 2022107.41109.32107.25108.25108.253,500
11 Oct 2022110.09110.09107.16108.49108.491,000
10 Oct 2022108.91112.50108.75110.38110.381,200
07 Oct 2022114.34114.34109.25112.00112.001,300
06 Oct 2022109.91114.50109.75114.25114.251,600
05 Oct 2022109.91115.84109.91113.00113.002,700
04 Oct 2022116.34116.34112.41115.13115.13700
03 Oct 2022108.16111.75108.00110.75110.752,700
30 Sept 2022106.66111.59106.66107.50107.501,000
29 Sept 2022111.92112.08106.91109.50109.501,100
29 Sept 20220.833 Dividend
28 Sept 2022106.66110.34106.66110.00109.171,400
27 Sept 2022105.25108.09104.75104.91104.121,200
26 Sept 2022104.91107.84104.91105.79104.994,600
23 Sept 2022111.59111.59106.54106.54105.73900
22 Sept 2022114.64114.64108.91109.41108.58900
21 Sept 2022107.44112.34107.28107.66106.84900
20 Sept 2022107.91113.09107.91109.16108.331,800
19 Sept 2022108.41113.50108.25109.66108.831,000
16 Sept 2022113.90113.90109.66109.91109.08900
15 Sept 2022110.34116.97110.34111.41110.57800
14 Sept 2022110.75116.34110.59112.66111.81600
13 Sept 2022111.91115.84111.75111.92111.07600
12 Sept 2022114.16119.34114.16116.16115.281,200
09 Sept 2022112.59119.34112.43119.34118.441,200
08 Sept 2022112.16115.59112.16115.42114.55800
07 Sept 2022108.41113.34108.41111.41110.57300
06 Sept 2022109.91116.77109.91109.91109.082,400
02 Sept 2022115.84115.84113.91114.84113.97700
01 Sept 2022115.63118.34114.85114.85113.982,100
31 Aug 2022116.66122.09116.66117.91117.02500
30 Aug 2022118.16120.84118.16120.84119.921,400
29 Aug 2022121.28121.44115.63116.91116.021,600
26 Aug 2022127.09127.09118.91119.91119.00700
25 Aug 2022128.71128.71121.14123.66122.72300
24 Aug 2022118.66122.59118.66120.91119.99400
23 Aug 2022120.91125.46120.91123.16122.23200
22 Aug 2022126.72126.72120.91122.16121.231,500
19 Aug 2022127.46127.62120.15120.15119.241,400
18 Aug 2022124.52126.94123.26123.26122.33200
17 Aug 2022123.68126.41123.68123.84122.90300
16 Aug 2022122.65130.06122.49122.65121.72400
15 Aug 2022129.84129.84126.66129.84128.86800
12 Aug 2022125.24132.59125.24126.91125.95400
11 Aug 2022133.84134.00127.41127.41126.451,000
10 Aug 2022126.07131.84126.07129.75128.77300
09 Aug 2022128.91133.09128.91130.41129.42500
08 Aug 2022136.20136.20128.91132.59131.591,600
05 Aug 2022127.00134.80127.00127.16126.202,900
04 Aug 2022126.49134.21126.49126.66125.701,100
03 Aug 2022129.94131.96129.65129.81128.83700
02 Aug 2022134.09134.09126.64126.64125.68300
01 Aug 2022134.49134.49126.91134.33133.312,100
29 Jul 2022133.00133.00129.93129.93128.952,300
28 Jul 2022142.59142.59138.91141.81140.741,200
27 Jul 2022134.41140.59134.41140.09139.03600
26 Jul 2022137.13140.34137.10138.84137.79600
25 Jul 2022137.16140.86137.16138.41137.362,200
22 Jul 2022137.29143.84137.29139.41138.351,100
21 Jul 2022132.91140.98132.91133.66132.65400
20 Jul 2022131.66137.84131.66132.41131.41800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...