UK Markets closed

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.81-0.25 (-0.96%)
At close: 03:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 May 202229.1230.0028.9728.9728.9782,100
10 May 202229.9430.3629.6829.7029.70118,500
09 May 202231.4531.4530.4830.6330.6397,200
06 May 202231.0631.5431.0631.4531.45515,900
05 May 202230.8530.8529.8530.0730.0798,800
04 May 202229.4331.1729.4330.6330.6362,400
03 May 202230.0430.4530.0430.4430.4479,700
02 May 202230.9930.9929.6630.0230.02163,900
29 Apr 202230.7031.0130.3231.0131.0159,900
28 Apr 202230.4131.2730.4130.7430.74102,500
27 Apr 202228.7429.8528.7429.6229.6280,400
26 Apr 202230.7430.7429.2929.3029.3085,000
25 Apr 202229.4029.8829.4029.7829.78102,600
22 Apr 202229.8730.1829.1429.2829.28224,900
21 Apr 202229.7530.0029.3029.4229.42417,100
20 Apr 202229.1929.8929.1929.6529.6564,700
19 Apr 202228.3029.3028.3029.2929.29179,100
18 Apr 202229.8330.1529.5829.6629.6676,000
14 Apr 202230.3630.3629.7429.8329.83101,500
13 Apr 202230.1830.4130.0830.2830.28111,800
12 Apr 202228.8929.7928.8929.3829.38127,000
11 Apr 202229.7929.7929.2529.4429.4496,500
08 Apr 202229.8230.1029.7130.0530.0598,500
07 Apr 202229.7330.1929.7330.1430.1467,900
06 Apr 202230.1230.3929.9030.3730.3759,100
05 Apr 202230.8230.8230.0130.1530.15121,600
04 Apr 202230.8430.9730.6630.9630.9698,900
01 Apr 202230.2030.6429.9430.2030.2069,500
31 Mar 202229.8330.6429.8330.0230.0291,900
30 Mar 202231.6931.6930.3430.3430.3450,100
29 Mar 202229.0930.2929.0930.1730.1750,200
28 Mar 202229.5430.1429.5429.6429.64155,100
25 Mar 202230.1430.3830.1130.3030.30125,100
24 Mar 202230.8730.8729.9230.1730.17180,700
23 Mar 202230.7530.7530.0030.0230.02308,500
22 Mar 202229.5030.1429.5030.1030.10296,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...