Canada markets closed

Fujitsu Limited (FJTSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.87+0.04 (+0.25%)
At close: 03:41PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.7816.4715.7815.8715.874,355
May 02, 202415.9116.4115.4115.8315.836,200
May 01, 202415.4515.7715.2215.2415.24900
Apr 30, 202414.9415.7514.9415.2115.21800
Apr 29, 202415.6615.8215.1915.5815.581,600
Apr 26, 202414.8015.8114.8015.1815.182,100
Apr 25, 202416.2516.6816.2516.6816.684,900
Apr 24, 202416.1316.5515.9715.9715.971,200
Apr 23, 202415.4416.4415.4416.2316.233,300
Apr 22, 202415.4516.2115.4515.6315.632,500
Apr 19, 202415.5216.1215.5215.5615.563,100
Apr 18, 202416.1216.2815.6915.7015.7061,900
Apr 17, 202416.7316.7315.7515.8815.881,400
Apr 16, 202416.6716.6715.7615.7615.762,500
Apr 15, 202416.9716.9716.0016.0616.061,700
Apr 12, 202416.8516.8515.9916.0616.069,800
Apr 11, 202416.6116.7715.7716.4916.498,800
Apr 10, 202415.9516.3715.7915.8015.80900
Apr 09, 202416.6616.8216.0616.1616.164,000
Apr 08, 202416.4716.6315.8916.0516.051,500
Apr 05, 202415.9316.1115.6915.6915.694,000
Apr 04, 202415.7916.3515.6315.7515.75800
Apr 03, 202416.8016.8015.4115.8515.853,100
Apr 02, 202415.8916.7815.8816.0416.042,100
Apr 01, 202415.4017.1315.4015.8815.884,000
Mar 28, 202415.5116.5915.5116.5916.592,500
Mar 28, 20240.086 Dividend
Mar 28, 202410:1 Stock Split
Mar 27, 202416.6616.6716.0916.2016.114,000
Mar 26, 202416.6116.6116.0416.1016.012,000
Mar 25, 202416.9816.9816.3016.7216.632,000
Mar 22, 202417.6117.6116.9717.1317.043,000
Mar 21, 202416.8217.4316.8216.9016.811,000
Mar 20, 202417.4717.4716.6716.7016.611,000
Mar 19, 202417.3617.3616.5416.6216.531,000
Mar 18, 202417.3317.3316.4716.4916.402,000
Mar 15, 202417.0817.0816.0716.0715.982,000
Mar 14, 202416.7316.7316.0816.5816.491,000
Mar 13, 202417.2917.2916.4416.6016.512,000
Mar 12, 202417.0317.0316.1316.1316.043,000
Mar 11, 202416.9316.9316.0916.3316.252,000
Mar 08, 202415.7017.0315.7016.2716.183,000
Mar 07, 202416.2717.2116.2716.5116.427,000
Mar 06, 202416.0316.8816.0316.8016.712,000
Mar 05, 202416.7116.7116.0216.3616.281,000
Mar 04, 202416.3116.3115.3215.3915.315,000
Mar 01, 202416.2216.2215.2915.3415.261,000
Feb 29, 202415.2715.9615.2415.8615.771,000
Feb 28, 202414.9016.2014.9015.3015.222,000
Feb 27, 202415.1215.8015.1215.2315.144,000
Feb 26, 202414.6915.6814.6914.9414.863,000
Feb 23, 202415.4315.4314.7715.0915.012,000
Feb 22, 202415.5615.5814.6215.0915.014,000
Feb 21, 202415.5315.5314.5714.9814.905,000
Feb 20, 202415.9315.9314.8915.7015.626,000
Feb 16, 202415.1916.0815.1815.3715.282,000
Feb 15, 202415.3915.7315.0215.7015.622,000
Feb 14, 202414.7915.4814.7914.8214.7527,000
Feb 13, 202415.6815.6815.0715.3115.234,000
Feb 12, 202415.3615.8814.8715.6315.552,000
Feb 09, 202414.8715.8614.8415.7115.631,000
Feb 08, 202415.3915.7315.0415.1315.042,000
Feb 07, 202416.0116.0115.2415.2415.161,000
Feb 06, 202415.0916.1115.0915.4315.353,000
Feb 05, 202415.2916.3115.2916.0815.992,000
Feb 02, 202415.6115.6114.7714.7714.691,000
Feb 01, 202414.3914.8313.9414.6314.567,000
Jan 31, 202413.8714.5313.2813.2813.214,000
Jan 30, 202414.0614.3813.7414.0613.992,000
Jan 29, 202414.4614.4613.5714.0613.994,000
Jan 26, 202414.2614.2613.6213.7013.632,000
Jan 25, 202413.7714.6613.7714.1814.102,000
Jan 24, 202414.0214.8614.0214.0914.022,000
Jan 23, 202414.5514.5513.7514.3014.224,000
Jan 22, 202414.2014.2013.7714.1014.036,000
Jan 19, 202413.9813.9813.1213.4113.344,000
Jan 18, 202412.9214.0012.9213.2013.134,000
Jan 17, 202412.7013.3812.7013.3013.234,000
Jan 16, 202414.0014.1513.5214.0814.014,000
Jan 12, 202414.8814.8814.2014.2014.121,000
Jan 11, 202414.6614.6814.1814.2014.121,000
Jan 10, 202414.2014.5714.1814.1814.112,000
Jan 09, 202414.4214.9314.4214.4414.362,000
Jan 08, 202414.7015.1814.2714.9514.8710,000
Jan 05, 202414.1715.1114.1714.5214.443,000
Jan 04, 202415.2615.2614.6015.0514.971,000
Jan 03, 202415.1815.1814.5714.6214.548,000
Jan 02, 202414.9215.3214.4914.5214.4416,000
Dec 29, 202315.0115.5114.5714.7214.646,000
Dec 28, 202315.5815.6014.9415.2315.141,000
Dec 27, 202314.8815.2014.7314.8214.743,000
Dec 26, 202314.2115.4014.0614.0613.9945,000
Dec 22, 202314.7115.1814.2314.2414.178,000
Dec 21, 202314.1915.0714.1914.2914.226,000
Dec 20, 202313.9514.8813.9514.5014.422,000
Dec 19, 202314.2015.1514.2014.9114.833,000
Dec 18, 202315.0815.0814.1614.2714.1913,000
Dec 15, 202314.9814.9814.3214.8114.747,000
Dec 14, 202315.0215.2814.6514.9514.877,000
Dec 13, 202314.9615.0814.6514.7514.675,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...