Canada markets closed

Fujitsu Limited (FJTSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.07+0.75 (+4.90%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.8116.2015.7916.0716.07890,995
May 01, 202415.3515.4715.3015.3215.32108,800
Apr 30, 202415.4815.6615.2815.3015.30184,200
Apr 29, 202415.5815.8015.5815.6815.68123,500
Apr 26, 202415.4515.6415.4515.6215.62153,700
Apr 25, 202416.1516.5716.1516.5716.57249,900
Apr 24, 202416.0516.3316.0516.1516.15494,200
Apr 23, 202415.3916.1615.3916.1116.111,153,500
Apr 22, 202416.0016.0015.8415.9715.97234,900
Apr 19, 202416.2616.2615.8015.8515.85557,500
Apr 18, 202415.6016.1515.6015.9715.97626,100
Apr 17, 202416.1616.1615.9516.0516.05134,000
Apr 16, 202416.6216.6216.0316.0416.04152,400
Apr 15, 202416.2016.4316.2016.2316.23330,600
Apr 12, 202415.7916.8015.7916.2416.24269,000
Apr 11, 202416.2616.3416.1416.3216.3271,500
Apr 10, 202415.7216.0715.7215.9715.9782,400
Apr 09, 202416.0016.3715.9416.3216.3268,500
Apr 08, 202416.2116.2916.1916.1916.1994,400
Apr 05, 202415.7416.0815.7416.0016.00240,500
Apr 04, 202415.5716.4715.5715.8715.8791,400
Apr 03, 202416.6216.6215.9216.3416.34575,200
Apr 02, 202416.6116.7316.2016.5216.5244,100
Apr 02, 20242:1 Stock Split
Apr 01, 202416.7816.7815.8816.5316.5353,200
Mar 28, 202416.2316.8016.0016.5516.5564,200
Mar 27, 202416.4716.7716.1816.4616.46170,800
Mar 26, 202416.7516.7516.3516.3816.3867,800
Mar 25, 202416.9016.9016.5116.5816.5893,200
Mar 22, 202416.9217.5816.9217.1517.15916,200
Mar 21, 202417.4317.4316.6717.0817.08234,600
Mar 20, 202417.3217.3216.8216.9616.9653,200
Mar 19, 202416.7517.0916.6216.8216.8271,000
Mar 18, 202417.1417.1916.5716.8316.8366,400
Mar 15, 202416.0516.4716.0516.4116.4166,600
Mar 14, 202416.1516.4616.1516.2416.2460,800
Mar 13, 202417.1917.1916.6416.7116.7161,400
Mar 12, 202416.9616.9616.3416.4616.4698,200
Mar 11, 202416.1716.4316.1716.4216.4269,000
Mar 08, 202416.8016.8016.3916.4016.4080,000
Mar 07, 202416.2316.8016.2316.7616.7669,800
Mar 06, 202416.5016.5616.4516.4916.4981,400
Mar 05, 202415.7816.8315.7816.2816.2869,800
Mar 04, 202415.8815.8815.7415.7715.7768,600
Mar 01, 202415.6515.8115.6515.8115.81132,400
Feb 29, 202415.1315.6215.1315.5315.5370,400
Feb 28, 202415.6515.6515.5515.5615.5659,400
Feb 27, 202415.3815.4615.3815.4015.4076,000
Feb 26, 202415.6215.6215.1715.2715.2772,200
Feb 23, 202415.5015.5015.0615.1015.10442,800
Feb 22, 202414.5515.1414.5515.1415.14323,800
Feb 21, 202415.1915.1915.0215.0415.04119,000
Feb 20, 202415.4015.4015.3115.3215.3289,000
Feb 16, 202415.5615.7415.5615.6615.6672,400
Feb 15, 202415.4915.4915.3615.4315.4392,400
Feb 14, 202415.0915.1915.0915.1815.18208,200
Feb 13, 202415.7215.7215.0015.1515.15930,000
Feb 12, 202415.3715.5315.0915.4715.4769,600
Feb 09, 202415.3915.4315.3215.3215.32578,800
Feb 08, 202415.3915.4315.3915.4315.43222,200
Feb 07, 202415.4615.5815.3915.5015.5081,800
Feb 06, 202415.6315.6915.5515.5815.5887,600
Feb 05, 202415.7415.9915.6615.9115.91526,800
Feb 02, 202415.0015.1015.0015.1015.10445,200
Feb 01, 202414.3914.3914.1814.2414.24596,000
Jan 31, 202413.8813.8813.3913.5513.55444,800
Jan 30, 202414.0914.1414.0414.0714.071,828,000
Jan 29, 202414.0214.2513.9814.1014.101,491,200
Jan 26, 202414.0214.0313.9714.0314.03181,800
Jan 25, 202414.1414.2014.0814.1214.12147,600
Jan 24, 202414.5214.5214.3514.3514.351,068,000
Jan 23, 202414.1514.1513.8814.0414.04439,000
Jan 22, 202413.9114.1613.9114.1414.14137,000
Jan 19, 202413.5413.6313.5213.6113.61130,400
Jan 18, 202413.4513.4713.3913.4713.47134,400
Jan 17, 202413.2713.2713.0713.1313.13128,200
Jan 16, 202413.9413.9413.7513.7613.76122,800
Jan 12, 202414.4814.4814.3714.4114.41381,200
Jan 11, 202414.2314.2814.1414.2814.28161,800
Jan 10, 202414.3414.3514.2614.3114.31138,600
Jan 09, 202414.6414.6414.5714.5714.57101,200
Jan 08, 202414.1315.0014.1314.8814.8870,800
Jan 05, 202414.6914.8114.1014.7314.73126,000
Jan 04, 202414.9015.0014.7814.7814.7877,800
Jan 03, 202414.7614.8614.7414.8614.8674,000
Jan 02, 202414.8515.3114.7814.8414.8494,000
Dec 29, 202314.9915.0514.9915.0215.02106,600
Dec 28, 202314.9515.0614.9514.9914.9964,600
Dec 27, 202314.9414.9414.8514.9314.9369,400
Dec 26, 202314.9514.9514.7714.8814.88143,000
Dec 22, 202314.7314.8114.7214.7214.7296,800
Dec 21, 202314.0114.6614.0114.6314.6392,400
Dec 20, 202313.8614.3813.8614.1914.1987,800
Dec 19, 202314.3414.7514.3414.7014.70139,600
Dec 18, 202314.5614.5914.5314.5314.5396,200
Dec 15, 202314.6514.6514.2214.3914.39114,800
Dec 14, 202315.4515.4514.4714.9114.91187,600
Dec 13, 202314.9914.9914.6914.9914.9998,600
Dec 12, 202315.0015.2715.0015.2615.26215,400
Dec 11, 202315.3415.3414.5414.9414.94172,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...