UK Markets closed

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
38.79+0.35 (+0.91%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202138.9238.9238.4738.7938.7916,264
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202138.1938.4338.0138.4338.431,150,000
02 Sept 202137.3637.7137.3637.4737.471,440,000
01 Sept 202138.2838.2836.0037.4537.453,030,000
31 Aug 202136.6237.3636.6236.7736.771,870,000
30 Aug 202136.3536.6936.0036.3936.391,790,000
27 Aug 202135.4536.2535.4536.0636.061,210,000
26 Aug 202135.8935.8935.5435.6735.671,300,000
25 Aug 202134.3935.8034.3935.6035.601,470,000
24 Aug 202135.4936.2835.4936.1036.102,970,000
23 Aug 202135.1035.2734.9035.1735.174,670,000
20 Aug 202134.2734.4133.9034.3434.344,610,000
19 Aug 202134.0234.0933.8033.9633.963,390,000
18 Aug 202133.3435.4933.3434.5534.5522,100,000
17 Aug 202134.7134.8634.3334.6834.6824,640,000
16 Aug 202136.0836.0834.7835.2435.242,580,000
13 Aug 202135.0035.3835.0035.3135.311,770,000
12 Aug 202134.9035.2934.9035.0035.001,330,000
11 Aug 202134.9434.9534.7734.9234.921,660,000
10 Aug 202133.9934.3333.9934.2434.242,670,000
09 Aug 202134.7334.7333.5933.7233.721,890,000
06 Aug 202133.7633.7633.5333.6733.673,910,000
05 Aug 202133.8533.8533.5033.6233.621,930,000
04 Aug 202134.6334.6334.0034.1534.153,110,000
03 Aug 202134.3135.0034.3134.7434.7418,900
02 Aug 2021------
30 Jul 202134.1034.1033.6734.0234.0217,500
29 Jul 202138.1038.1036.5537.3537.3522,100
28 Jul 202137.2137.2136.0236.1136.1112,400
27 Jul 202136.6437.4436.6036.8336.8332,200
26 Jul 202137.7337.7336.4836.7236.7232,500
23 Jul 202136.8836.9536.3236.9336.9315,400
22 Jul 202136.9136.9136.6236.8936.8925,000
21 Jul 202136.3536.7635.9836.7436.7421,300
20 Jul 202135.0336.5135.0336.4836.4860,700
19 Jul 202135.8036.7535.8036.3636.3615,600
16 Jul 202136.9636.9636.6236.7536.7531,400
15 Jul 202137.5037.5037.1137.2437.2445,600
14 Jul 202138.0538.5037.6537.7837.7825,300
13 Jul 202138.6938.6938.0638.1538.1515,900
12 Jul 202139.7839.7838.0438.4238.4235,200
09 Jul 202138.9938.9938.7538.9338.9360,400
08 Jul 202137.5337.8037.4637.6337.6341,300
07 Jul 202138.1538.1537.7937.8937.8915,600
06 Jul 202138.0038.2437.7937.8137.8115,800
02 Jul 202136.9437.8136.9437.6737.6720,700
01 Jul 202137.0937.0936.5736.7936.7955,000
30 Jun 202137.8937.8937.2937.4037.4034,500
29 Jun 202137.6237.7337.5037.5937.5968,700
28 Jun 202136.6637.1736.6637.0637.0614,100
25 Jun 202137.1937.1936.3736.5336.5333,100
24 Jun 202135.6636.4135.6636.2536.2519,900
23 Jun 202135.6436.0135.4635.4635.4621,700
22 Jun 202135.5237.0835.5236.2736.2796,800
21 Jun 202134.8935.2334.8535.2335.2319,300
18 Jun 202135.8035.8034.5134.6934.6943,200
17 Jun 202135.4735.5535.2435.4135.4119,800
16 Jun 202135.5835.5834.7335.1635.1631,300
15 Jun 202135.5935.5935.0635.2935.2935,900
14 Jun 202135.5435.5434.7435.0435.0415,400
11 Jun 202134.8235.0834.7534.9034.9079,300
10 Jun 202134.4734.6234.1634.4534.45226,100
09 Jun 202133.9934.2433.8233.9933.99125,900
08 Jun 202133.1434.3133.1434.1534.15294,800
07 Jun 202134.3234.3233.9434.2134.2117,200
04 Jun 202133.8933.9933.7233.8833.8851,100
03 Jun 202133.1633.2833.0433.1033.1023,600
02 Jun 202133.1733.2133.0333.1033.1055,100
01 Jun 202132.5432.8632.5432.6632.6652,100
28 May 202132.7032.7832.5332.5332.5313,800
27 May 202133.0733.0732.6832.7532.7574,700
26 May 202133.6833.6833.6133.6133.6148,900
25 May 202133.6833.7633.2233.5433.5437,500
24 May 202132.3233.4532.3233.3433.3434,600
21 May 202133.0033.4932.9733.2033.2075,600
20 May 202132.9132.9132.3632.6632.6618,000
19 May 202132.3332.3331.4031.7031.7016,800
18 May 202132.0432.0431.1731.4031.40116,900
17 May 202130.5331.1530.5330.7130.7156,300
14 May 202131.6031.6030.4430.7130.7120,800
13 May 202129.1329.7429.1329.7429.7459,300
12 May 202129.0430.1529.0429.4429.4436,100
11 May 202130.7130.8830.5030.8830.8868,600
10 May 202131.0031.1230.7430.9630.9626,500
07 May 202130.9530.9730.7030.9430.9414,000
06 May 202131.4431.6431.3531.6431.64100,900
05 May 202132.0932.1031.9132.0832.0827,500
04 May 202132.0232.4031.4731.8231.8227,500
03 May 202131.8432.1131.8432.0732.0730,900
30 Apr 202131.8832.2031.7131.7631.7627,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...