Fuji Media Holdings, Inc. (FJTNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:33PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| May 08, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| May 07, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| May 06, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| May 03, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| May 02, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| May 01, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 30, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 29, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 26, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 25, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 24, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 23, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 22, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 19, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 18, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 17, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 16, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 15, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 2 |
| Apr 12, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Apr 11, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Apr 10, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 2 |
| Apr 09, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Apr 08, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Apr 05, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 20 |
| Apr 04, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Apr 03, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Apr 02, 2024 | 13.68 | 13.68 | 13.06 | 13.06 | 13.06 | 4 |
| Apr 01, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2 |
| Mar 28, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 300 |
| Mar 28, 2024 | 24 Dividend | |||||
| Mar 27, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | -11.21 | 2 |
| Mar 26, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | -10.72 | 2 |
| Mar 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -11.66 | - |
| Mar 22, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -11.66 | 2 |
| Mar 21, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | -11.17 | - |
| Mar 20, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | -11.17 | - |
| Mar 19, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | -11.17 | 10 |
| Mar 18, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | -11.08 | 10 |
| Mar 15, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | -10.95 | - |
| Mar 14, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | -10.95 | - |
| Mar 13, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | -10.95 | 2 |
| Mar 12, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | -10.66 | - |
| Mar 11, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | -10.66 | - |
| Mar 08, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | -10.66 | - |
| Mar 07, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | -10.66 | - |
| Mar 06, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | -10.66 | 2 |
| Mar 05, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -10.63 | 2 |
| Mar 04, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | -11.16 | 2 |
| Mar 01, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | -10.66 | - |
| Feb 29, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | -10.66 | 2 |
| Feb 28, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | -11.21 | - |
| Feb 27, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | -11.21 | - |
| Feb 26, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | -11.21 | 2 |
| Feb 23, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | -11.60 | - |
| Feb 22, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | -11.60 | 2 |
| Feb 21, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | -11.80 | - |
| Feb 20, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | -11.80 | 2 |
| Feb 16, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | -11.29 | - |
| Feb 15, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | -11.29 | - |
| Feb 14, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | -11.29 | 2 |
| Feb 13, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -11.48 | - |
| Feb 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -11.48 | 2 |
| Feb 09, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | -11.32 | 2 |
| Feb 08, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | -10.89 | - |
| Feb 07, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | -10.89 | - |
| Feb 06, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | -10.89 | - |
| Feb 05, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | -10.89 | 2 |
| Feb 02, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | -10.55 | - |
| Feb 01, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | -10.55 | 2 |
| Jan 31, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | -10.72 | - |
| Jan 30, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | -10.72 | - |
| Jan 29, 2024 | 11.82 | 12.23 | 11.82 | 12.23 | -10.72 | 4 |
| Jan 26, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | -10.56 | - |
| Jan 25, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | -10.56 | 2 |
| Jan 24, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -10.61 | - |
| Jan 23, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -10.61 | 2 |
| Jan 22, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -10.58 | - |
| Jan 19, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -10.58 | - |
| Jan 18, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -10.58 | 2 |
| Jan 17, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -10.34 | 2 |
| Jan 16, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | -10.32 | 2 |
| Jan 12, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | -10.22 | 2 |
| Jan 11, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | -10.14 | - |
| Jan 10, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | -10.14 | - |
| Jan 09, 2024 | 11.44 | 11.57 | 11.44 | 11.57 | -10.14 | 6 |
| Jan 08, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | -9.79 | 2 |
| Jan 05, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | -9.81 | - |
| Jan 04, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | -9.81 | 2 |
| Jan 03, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | -9.70 | - |
| Jan 02, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | -9.70 | - |
| Dec 29, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | -9.70 | 2 |
| Dec 28, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | -10.27 | - |
| Dec 27, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | -10.27 | - |
| Dec 26, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | -10.27 | 2 |
| Dec 22, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | -10.13 | - |
| Dec 21, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | -10.13 | 2 |
| Dec 20, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | -10.12 | 2 |
| Dec 19, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | -10.31 | - |
| Dec 18, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | -10.31 | 2 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.