UK markets close in 7 hours 9 minutes

Fujitsu Limited (FJTSY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
15.59+0.09 (+0.58%)
At close: 03:59PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202415.0516.0015.0515.5915.591,637,900
12 Jun 202415.0015.6215.0015.5015.50794,900
11 Jun 202415.6015.6015.4315.5115.51168,700
10 Jun 202415.2416.1515.2415.7815.7896,800
07 Jun 202416.0416.0415.1215.4115.4185,300
06 Jun 202415.5515.8715.2215.2515.25142,300
05 Jun 202414.6515.5714.6515.1615.16212,700
04 Jun 202414.8015.1614.8015.1015.10149,000
03 Jun 202414.5414.5714.3914.5214.52315,600
31 May 202413.9614.5013.9614.4114.41152,600
30 May 202413.9514.4013.9514.3314.33215,800
29 May 202414.2514.3814.1514.1514.15124,500
28 May 202414.2014.6514.2014.5214.52253,200
24 May 202414.3614.8914.3614.8814.88147,200
23 May 202415.0015.0014.7714.7914.79260,200
22 May 202414.3014.8314.3014.8314.83539,000
21 May 202415.3915.3914.6014.9014.90101,100
20 May 202415.3815.3814.8514.8914.89193,300
17 May 202415.1215.1815.0715.1215.1284,200
16 May 202415.2115.4414.9114.9314.93146,200
15 May 202414.4515.0814.4515.0615.0698,800
14 May 202415.2515.2514.8814.9414.94419,900
13 May 202415.1515.2315.0715.2015.20319,700
10 May 202415.5315.5314.9715.0715.0778,200
09 May 202415.2215.3215.1615.3215.32147,000
08 May 202414.9215.0414.9215.0415.0487,200
07 May 202415.3016.2615.3015.7715.77199,000
06 May 202415.8116.4915.8116.3016.30144,100
03 May 202416.1216.2716.0916.2516.25319,100
02 May 202415.8116.2015.7916.0716.07891,000
01 May 202415.3515.4715.3015.3215.32108,800
30 Apr 202415.4815.6615.2815.3015.30184,200
29 Apr 202415.5815.8015.5815.6815.68123,500
26 Apr 202415.4515.6415.4515.6215.62153,700
25 Apr 202416.1516.5716.1516.5716.57249,900
24 Apr 202416.0516.3316.0516.1516.15494,200
23 Apr 202415.3916.1615.3916.1116.111,153,500
22 Apr 202416.0016.0015.8415.9715.97234,900
19 Apr 202416.2616.2615.8015.8515.85557,500
18 Apr 202415.6016.1515.6015.9715.97626,100
17 Apr 202416.1616.1615.9516.0516.05134,000
16 Apr 202416.6216.6216.0316.0416.04152,400
15 Apr 202416.2016.4316.2016.2316.23330,600
12 Apr 202415.7916.8015.7916.2416.24269,000
11 Apr 202416.2616.3416.1416.3216.3271,500
10 Apr 202415.7216.0715.7215.9715.9782,400
09 Apr 202416.0016.3715.9416.3216.3268,500
08 Apr 202416.2116.2916.1916.1916.1994,400
05 Apr 202415.7416.0815.7416.0016.00240,500
04 Apr 202415.5716.4715.5715.8715.8791,400
03 Apr 202416.6216.6215.9216.3416.34575,200
02 Apr 202416.6116.7316.2016.5216.5244,100
02 Apr 20242:1 Stock split
01 Apr 202416.7816.7815.8816.5316.5353,200
28 Mar 202416.2316.8016.0016.5516.5564,200
27 Mar 202416.4716.7716.1816.4616.46170,800
26 Mar 202416.7516.7516.3516.3816.3867,800
25 Mar 202416.9016.9016.5116.5816.5893,200
22 Mar 202416.9217.5816.9217.1517.15916,200
21 Mar 202417.4317.4316.6717.0817.08234,600
20 Mar 202417.3217.3216.8216.9616.9653,200
19 Mar 202416.7517.0916.6216.8216.8271,000
18 Mar 202417.1417.1916.5716.8316.8366,400
15 Mar 202416.0516.4716.0516.4116.4166,600
14 Mar 202416.1516.4616.1516.2416.2460,800
13 Mar 202417.1917.1916.6416.7116.7161,400
12 Mar 202416.9616.9616.3416.4616.4698,200
11 Mar 202416.1716.4316.1716.4216.4269,000
08 Mar 202416.8016.8016.3916.4016.4080,000
07 Mar 202416.2316.8016.2316.7616.7669,800
06 Mar 202416.5016.5616.4516.4916.4981,400
05 Mar 202415.7816.8315.7816.2816.2869,800
04 Mar 202415.8815.8815.7415.7715.7768,600
01 Mar 202415.6515.8115.6515.8115.81132,400
29 Feb 202415.1315.6215.1315.5315.5370,400
28 Feb 202415.6515.6515.5515.5615.5659,400
27 Feb 202415.3815.4615.3815.4015.4076,000
26 Feb 202415.6215.6215.1715.2715.2772,200
23 Feb 202415.5015.5015.0615.1015.10442,800
22 Feb 202414.5515.1414.5515.1415.14323,800
21 Feb 202415.1915.1915.0215.0415.04119,000
20 Feb 202415.4015.4015.3115.3215.3289,000
16 Feb 202415.5615.7415.5615.6615.6672,400
15 Feb 202415.4915.4915.3615.4315.4392,400
14 Feb 202415.0915.1915.0915.1815.18208,200
13 Feb 202415.7215.7215.0015.1515.15930,000
12 Feb 202415.3715.5315.0915.4715.4769,600
09 Feb 202415.3915.4315.3215.3215.32578,800
08 Feb 202415.3915.4315.3915.4315.43222,200
07 Feb 202415.4615.5815.3915.5015.5081,800
06 Feb 202415.6315.6915.5515.5815.5887,600
05 Feb 202415.7415.9915.6615.9115.91526,800
02 Feb 202415.0015.1015.0015.1015.10445,200
01 Feb 202414.3914.3914.1814.2414.24596,000
31 Jan 202413.8813.8813.3913.5513.55444,800
30 Jan 202414.0914.1414.0414.0714.071,828,000
29 Jan 202414.0214.2513.9814.1014.101,491,200
26 Jan 202414.0214.0313.9714.0314.03181,800
25 Jan 202414.1414.2014.0814.1214.12147,600
24 Jan 202414.5214.5214.3514.3514.351,068,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...