UK markets closed

Fujitsu Limited (FJTSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.12+0.42 (+2.68%)
As of 02:31PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.5216.1215.5216.1216.123,065
18 Apr 202416.1216.2815.6915.7015.7061,900
17 Apr 202416.7316.7315.7515.8815.881,400
16 Apr 202416.6716.6715.7615.7615.762,500
15 Apr 202416.9716.9716.0016.0616.061,700
12 Apr 202416.8516.8515.9916.0616.069,800
11 Apr 202416.6116.7715.7716.4916.498,800
10 Apr 202415.9516.3715.7915.8015.80900
09 Apr 202416.6616.8216.0616.1616.164,000
08 Apr 202416.4716.6315.8916.0516.051,500
05 Apr 202415.9316.1115.6915.6915.694,000
04 Apr 202415.7916.3515.6315.7515.75800
03 Apr 202416.8016.8015.4115.8515.853,100
02 Apr 202415.8916.7815.8816.0416.042,100
01 Apr 202415.4017.1315.4015.8815.884,000
28 Mar 202415.5116.5915.5116.5916.592,500
28 Mar 20240.086 Dividend
28 Mar 202410:1 Stock split
27 Mar 202416.6616.6716.0916.2016.114,000
26 Mar 202416.6116.6116.0416.1016.012,000
25 Mar 202416.9816.9816.3016.7216.632,000
22 Mar 202417.6117.6116.9717.1317.043,000
21 Mar 202416.8217.4316.8216.9016.811,000
20 Mar 202417.4717.4716.6716.7016.611,000
19 Mar 202417.3617.3616.5416.6216.531,000
18 Mar 202417.3317.3316.4716.4916.402,000
15 Mar 202417.0817.0816.0716.0715.982,000
14 Mar 202416.7316.7316.0816.5816.491,000
13 Mar 202417.2917.2916.4416.6016.512,000
12 Mar 202417.0317.0316.1316.1316.043,000
11 Mar 202416.9316.9316.0916.3316.252,000
08 Mar 202415.7017.0315.7016.2716.183,000
07 Mar 202416.2717.2116.2716.5116.427,000
06 Mar 202416.0316.8816.0316.8016.712,000
05 Mar 202416.7116.7116.0216.3616.281,000
04 Mar 202416.3116.3115.3215.3915.315,000
01 Mar 202416.2216.2215.2915.3415.261,000
29 Feb 202415.2715.9615.2415.8615.771,000
28 Feb 202414.9016.2014.9015.3015.222,000
27 Feb 202415.1215.8015.1215.2315.144,000
26 Feb 202414.6915.6814.6914.9414.863,000
23 Feb 202415.4315.4314.7715.0915.012,000
22 Feb 202415.5615.5814.6215.0915.014,000
21 Feb 202415.5315.5314.5714.9814.905,000
20 Feb 202415.9315.9314.8915.7015.626,000
16 Feb 202415.1916.0815.1815.3715.282,000
15 Feb 202415.3915.7315.0215.7015.622,000
14 Feb 202414.7915.4814.7914.8214.7527,000
13 Feb 202415.6815.6815.0715.3115.234,000
12 Feb 202415.3615.8814.8715.6315.552,000
09 Feb 202414.8715.8614.8415.7115.631,000
08 Feb 202415.3915.7315.0415.1315.042,000
07 Feb 202416.0116.0115.2415.2415.161,000
06 Feb 202415.0916.1115.0915.4315.353,000
05 Feb 202415.2916.3115.2916.0815.992,000
02 Feb 202415.6115.6114.7714.7714.691,000
01 Feb 202414.3914.8313.9414.6314.567,000
31 Jan 202413.8714.5313.2813.2813.214,000
30 Jan 202414.0614.3813.7414.0613.992,000
29 Jan 202414.4614.4613.5714.0613.994,000
26 Jan 202414.2614.2613.6213.7013.632,000
25 Jan 202413.7714.6613.7714.1814.102,000
24 Jan 202414.0214.8614.0214.0914.022,000
23 Jan 202414.5514.5513.7514.3014.224,000
22 Jan 202414.2014.2013.7714.1014.036,000
19 Jan 202413.9813.9813.1213.4113.344,000
18 Jan 202412.9214.0012.9213.2013.134,000
17 Jan 202412.7013.3812.7013.3013.234,000
16 Jan 202414.0014.1513.5214.0814.014,000
12 Jan 202414.8814.8814.2014.2014.121,000
11 Jan 202414.6614.6814.1814.2014.121,000
10 Jan 202414.2014.5714.1814.1814.112,000
09 Jan 202414.4214.9314.4214.4414.362,000
08 Jan 202414.7015.1814.2714.9514.8710,000
05 Jan 202414.1715.1114.1714.5214.443,000
04 Jan 202415.2615.2614.6015.0514.971,000
03 Jan 202415.1815.1814.5714.6214.548,000
02 Jan 202414.9215.3214.4914.5214.4416,000
29 Dec 202315.0115.5114.5714.7214.646,000
28 Dec 202315.5815.6014.9415.2315.141,000
27 Dec 202314.8815.2014.7314.8214.743,000
26 Dec 202314.2115.4014.0614.0613.9945,000
22 Dec 202314.7115.1814.2314.2414.178,000
21 Dec 202314.1915.0714.1914.2914.226,000
20 Dec 202313.9514.8813.9514.5014.422,000
19 Dec 202314.2015.1514.2014.9114.833,000
18 Dec 202315.0815.0814.1614.2714.1913,000
15 Dec 202314.9814.9814.3214.8114.747,000
14 Dec 202315.0215.2814.6514.9514.877,000
13 Dec 202314.9615.0814.6514.7514.675,000
12 Dec 202315.2815.7414.8215.0214.947,000
11 Dec 202314.4515.3514.4514.8514.7713,000
08 Dec 202314.4715.3514.4714.4814.407,000
07 Dec 202314.4215.1714.4214.9414.864,000
06 Dec 202314.5015.0314.4714.5714.508,000
05 Dec 202313.9914.5513.9914.1014.032,000
04 Dec 202314.6114.6113.9414.6014.5212,000
01 Dec 202314.6214.6213.7914.1214.045,000
30 Nov 202313.9414.4313.9314.4314.356,000
29 Nov 202313.8014.5013.8013.9813.904,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...