UK Markets closed

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.92+0.67 (+3.03%)
As of 02:05PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202222.7322.9722.7022.9222.92301,101
03 Oct 202221.8922.3421.8922.2522.25288,800
30 Sept 202221.2722.3221.2722.0922.09460,100
29 Sept 202221.7021.7521.4721.6821.68514,400
28 Sept 202220.9322.1520.9322.1022.10107,200
27 Sept 202220.7821.3920.7821.1021.10383,100
26 Sept 202221.3921.4621.1521.3121.31182,000
23 Sept 202221.7121.7421.2921.5321.5399,200
22 Sept 202221.5022.1921.5022.0022.00284,900
21 Sept 202221.8022.3621.6121.7821.7876,100
20 Sept 202221.4322.1521.4322.1322.13154,600
19 Sept 202222.1022.6621.5122.3022.30272,800
16 Sept 202222.1522.2322.0022.1522.15178,400
15 Sept 202222.6322.7722.4222.4722.47252,700
14 Sept 202222.8122.9022.6322.7822.78103,300
13 Sept 202222.0422.7322.0422.3722.37213,300
12 Sept 202223.3823.4523.2723.3023.30244,000
09 Sept 202223.0523.3223.0523.3123.31187,700
08 Sept 202222.6822.9022.6122.7722.77315,100
07 Sept 202222.1722.4922.1722.4622.46228,200
06 Sept 202221.9022.7421.9022.4722.47415,100
02 Sept 202223.0023.1222.6522.7322.73123,800
01 Sept 202223.1023.1522.8723.0923.09277,000
31 Aug 202223.6723.8123.5323.5423.54138,100
30 Aug 202223.3924.1523.3923.7623.76271,800
29 Aug 202222.8123.8922.8123.6623.66304,200
26 Aug 202224.5024.8024.0024.0324.0396,000
25 Aug 202224.5725.1324.5725.1125.11111,000
24 Aug 202224.9124.9124.1724.3024.3090,700
23 Aug 202225.3725.3724.6624.8424.84300,600
22 Aug 202224.8124.8124.3524.3924.39307,600
19 Aug 202225.4725.4724.3824.5624.56107,500
18 Aug 202225.3725.3724.8625.0325.03138,000
17 Aug 202224.6925.1124.6924.9524.9560,500
16 Aug 202226.0026.7024.7625.3025.30200,500
15 Aug 202225.0226.1825.0225.4825.48193,700
12 Aug 202226.1626.1625.6725.8125.81102,800
11 Aug 202226.9826.9825.5526.0626.06116,700
10 Aug 202225.3026.2225.3026.0826.0856,600
09 Aug 202225.5126.9325.5126.1626.16269,100
08 Aug 202225.5726.4725.5726.2026.20300,600
05 Aug 202226.2026.8025.9426.0726.07185,700
04 Aug 202226.0426.0925.5526.0326.0333,700
03 Aug 202226.1026.3625.9426.2326.2363,300
02 Aug 202226.1626.4325.6925.6925.69272,000
01 Aug 202226.0526.3226.0526.2626.26227,100
29 Jul 202226.3626.4025.9726.0026.00211,700
28 Jul 202228.6528.8127.6928.1728.17207,700
27 Jul 202226.9028.0226.9028.0228.0290,800
26 Jul 202226.8027.6326.8027.3327.33149,600
25 Jul 202227.0227.8727.0227.7327.73258,900
22 Jul 202228.7828.9328.0128.1028.10180,600
21 Jul 202226.5028.0526.5027.6327.63116,200
20 Jul 202226.4026.9826.4026.7326.73152,600
19 Jul 202225.0626.0225.0625.9825.98240,300
18 Jul 202225.3226.7625.3225.9325.93265,700
15 Jul 202226.2426.2425.3225.6225.62161,000
14 Jul 202225.0825.4525.0525.3425.34143,500
13 Jul 202224.6525.7224.6525.6225.6266,000
12 Jul 202225.9026.4725.6126.0026.00102,400
11 Jul 202226.3026.3326.1126.1326.13149,400
08 Jul 202226.4326.5226.1526.5226.52206,300
07 Jul 202226.0126.5926.0126.5026.50270,100
06 Jul 202225.8425.8425.3525.6425.64311,200
05 Jul 202225.6725.6725.1525.6125.61443,300
01 Jul 202224.5625.2724.5625.2525.25233,900
30 Jun 202224.8125.0724.6524.9524.95203,400
29 Jun 202225.0025.3625.0025.1625.16219,100
28 Jun 202224.4725.2824.4724.7924.79433,500
27 Jun 202225.5025.5025.0225.1425.14292,600
24 Jun 202225.4325.4424.8125.4225.42198,800
23 Jun 202224.0524.5024.0524.3524.35268,900
22 Jun 202223.5124.4223.5124.2924.29360,200
21 Jun 202223.5724.4223.5724.1924.19386,600
17 Jun 202223.3624.1023.3623.9523.952,269,300
16 Jun 202224.5525.3424.5524.8324.831,033,500
15 Jun 202225.3825.8325.0025.6225.62547,600
14 Jun 202225.6326.0225.1625.3825.38450,800
13 Jun 202226.7426.7425.5825.6125.611,342,600
10 Jun 202226.9927.2626.7826.8226.82398,300
09 Jun 202227.9828.3027.8427.8427.84586,300
08 Jun 202228.1128.3128.0428.0828.08153,800
07 Jun 202228.2328.9128.2328.7628.76294,100
06 Jun 202229.0429.1628.6728.8628.8676,200
03 Jun 202228.8229.6928.8229.1029.1077,400
02 Jun 202228.7529.2128.7029.2129.2160,700
01 Jun 202229.9930.4029.8229.8729.8759,300
31 May 202229.7130.4229.7129.8929.8985,300
27 May 202230.2530.3429.9630.2430.2452,100
26 May 202229.5830.2529.5830.1230.1248,400
25 May 202229.8730.5729.8730.4730.4746,600
24 May 202230.8030.9530.6730.9230.9248,100
23 May 202230.8431.1530.8030.8030.80104,900
20 May 202230.6230.6430.1530.5430.5470,200
19 May 202230.9731.2630.8330.9930.99116,800
18 May 202231.8031.8031.1931.2331.23783,000
17 May 202230.3530.6830.2130.5630.56465,400
16 May 202229.9029.9029.3129.4929.4971,400
13 May 202228.8630.2528.8629.8729.87504,600
12 May 202227.8529.0027.8528.8928.89262,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...