UK Markets closed

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.00+0.21 (+0.77%)
At close: 12:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202226.9327.1226.9327.0027.0055,900
23 Nov 202226.5026.8726.5026.7926.7934,200
22 Nov 202226.2726.5126.2526.4326.4386,000
21 Nov 202226.2126.2926.0826.1826.18143,500
18 Nov 202225.8726.7625.8526.5426.5455,800
17 Nov 202226.0626.5426.0626.4926.49141,600
16 Nov 202226.4126.4126.1926.3326.33128,500
15 Nov 202224.9625.8524.9625.6525.6559,500
14 Nov 202225.6225.8725.5425.7025.70137,300
11 Nov 202225.2025.8525.2025.8525.85111,700
10 Nov 202224.2124.8024.2124.8024.8071,800
09 Nov 202223.8323.8423.4823.5223.5290,600
08 Nov 202224.0324.2523.9424.0724.07261,000
07 Nov 202224.7524.7523.9024.0024.00240,100
04 Nov 202224.2424.2422.8223.7023.70163,900
03 Nov 202223.3123.4523.2523.3023.30176,000
02 Nov 202223.0524.1223.0523.4523.45119,400
01 Nov 202223.3323.3823.0623.1923.19152,300
31 Oct 202223.0423.0422.9222.9522.95161,100
28 Oct 202222.9223.7322.9223.7323.73112,100
27 Oct 202222.0022.4522.0022.4322.43159,800
26 Oct 202222.1823.1322.1822.9522.95123,500
25 Oct 202221.9922.6621.3222.3522.35531,700
24 Oct 202221.8522.3421.7422.3222.32808,900
21 Oct 202221.2222.0621.2221.9921.99180,500
20 Oct 202221.6321.8221.4421.5921.59249,000
19 Oct 202222.3122.3121.4521.5221.52106,300
18 Oct 202221.7521.8221.5021.6621.66275,000
17 Oct 202221.5221.7121.5221.5821.58339,700
14 Oct 202221.4222.0821.4221.5721.57203,000
13 Oct 202221.1821.9821.1821.9021.90332,600
12 Oct 202221.0521.7821.0521.6121.61106,400
11 Oct 202221.7321.9321.5221.5521.55148,800
10 Oct 202221.9122.0121.7321.8621.86270,400
07 Oct 202221.5922.2121.5921.9321.93224,900
06 Oct 202222.4622.4722.2822.3622.3688,200
05 Oct 202223.2823.2822.3822.5922.59140,300
04 Oct 202222.7323.0222.7023.0223.02372,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...