Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fujitsu Ltd (OP: FJTSF )

17.55 -1.87 (-9.63%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 116.66 122.09 116.66 117.91 474 -2.93(-2.42%)
Aug 30, 2022 118.25 120.84 118.16 120.84 1,411 +3.93(+3.36%)
Aug 29, 2022 121.44 121.44 115.63 116.91 1,554 -3.00(-2.50%)
Aug 26, 2022 127.09 127.09 118.91 119.91 654 -3.75(-3.03%)
Aug 25, 2022 128.71 128.71 121.14 123.66 309 +2.75(+2.27%)
Aug 24, 2022 118.66 122.59 118.66 120.91 350 -2.25(-1.83%)
Aug 23, 2022 122.41 125.46 120.91 123.16 201 +1.00(+0.82%)
Aug 22, 2022 126.72 126.72 120.91 122.16 1,516 +2.01(+1.67%)
Aug 19, 2022 127.46 127.62 120.15 120.15 1,388 -3.11(-2.52%)
Aug 18, 2022 124.52 126.94 123.26 123.26 172 -0.58(-0.47%)
Aug 17, 2022 123.68 126.41 123.68 123.84 308 +1.19(+0.97%)
Aug 16, 2022 122.65 130.06 122.49 122.65 418 -7.19(-5.54%)
Aug 15, 2022 129.84 129.84 126.66 129.84 809 +2.93(+2.31%)
Aug 12, 2022 125.24 132.59 125.24 126.91 384 -0.50(-0.39%)
Aug 11, 2022 127.41 134.00 127.41 127.41 1,035 -2.34(-1.80%)
Aug 10, 2022 126.07 131.84 126.07 129.75 284 -0.66(-0.51%)
Aug 09, 2022 128.91 133.09 128.91 130.41 452 -2.18(-1.64%)
Aug 08, 2022 136.20 136.20 128.91 132.59 1,629 +5.43(+4.27%)
Aug 05, 2022 127.00 134.80 127.00 127.16 2,870 +0.50(+0.39%)
Aug 04, 2022 126.49 134.21 126.49 126.66 1,097 -3.15(-2.43%)
Aug 03, 2022 129.94 131.96 129.65 129.81 727 +3.17(+2.50%)
Aug 02, 2022 134.09 134.09 126.64 126.64 339 -7.69(-5.72%)
Aug 01, 2022 134.49 134.49 126.91 134.33 2,132 +4.40(+3.39%)
Jul 29, 2022 133.00 133.00 129.93 129.93 2,271 -11.88(-8.38%)
Jul 28, 2022 142.59 142.59 138.91 141.81 1,238 +1.72(+1.23%)
Jul 27, 2022 134.41 140.59 134.41 140.09 633 +1.25(+0.90%)
Jul 26, 2022 137.13 140.34 137.10 138.84 593 +0.43(+0.31%)
Jul 25, 2022 137.16 140.86 137.16 138.41 2,205 -1.00(-0.72%)
Jul 22, 2022 137.29 143.84 137.29 139.41 1,084 +5.75(+4.30%)
Jul 21, 2022 132.91 140.98 132.91 133.66 407 +1.25(+0.94%)
Jul 20, 2022 131.66 137.84 131.66 132.41 834 +3.80(+2.95%)
Jul 19, 2022 125.67 132.84 125.51 128.61 1,513 -1.07(-0.83%)
Jul 18, 2022 127.03 133.75 127.03 129.69 3,160 +3.66(+2.90%)
Jul 15, 2022 132.31 132.47 126.03 126.03 7,150 +0.87(+0.70%)
Jul 14, 2022 129.84 129.84 124.75 125.16 431 -3.68(-2.86%)
Jul 13, 2022 128.59 129.09 126.66 128.84 791 -1.07(-0.82%)
Jul 12, 2022 134.15 134.15 129.91 129.91 774 -0.50(-0.38%)
Jul 11, 2022 136.01 136.01 128.91 130.41 854 +0.50(+0.38%)
Jul 08, 2022 135.34 135.34 128.45 129.91 1,100 -2.06(-1.56%)
Jul 07, 2022 135.59 135.59 130.91 131.97 415 +2.79(+2.16%)
Jul 06, 2022 127.41 129.84 127.41 129.18 642 +0.56(+0.43%)
Jul 05, 2022 126.50 129.59 126.00 128.62 1,618 +3.47(+2.77%)
Jul 01, 2022 123.91 126.09 123.75 125.16 2,038 -0.10(-0.08%)
Jun 30, 2022 127.59 127.59 120.91 125.26 1,012 -1.15(-0.91%)
Jun 29, 2022 123.37 129.09 123.21 126.41 2,547 -3.43(-2.64%)
Jun 28, 2022 122.67 129.84 122.51 129.84 1,348 -0.44(-0.34%)
Jun 27, 2022 130.44 130.44 122.72 130.28 1,335 +4.87(+3.88%)
Jun 24, 2022 126.59 128.84 123.16 125.41 1,290 +4.73(+3.92%)
Jun 23, 2022 124.59 124.59 120.67 120.68 628 -0.48(-0.40%)
Jun 22, 2022 117.97 123.84 117.97 121.16 1,889 +0.36(+0.30%)
Jun 21, 2022 119.66 122.61 119.50 120.80 6,089 -1.29(-1.06%)
Jun 17, 2022 118.41 122.34 117.91 122.09 1,172 -0.95(-0.77%)
Jun 16, 2022 128.85 128.85 122.88 123.04 1,172 -3.21(-2.54%)
Jun 15, 2022 124.08 130.11 124.00 126.25 1,598 +0.50(+0.40%)
Jun 14, 2022 125.83 131.17 125.67 125.75 4,249 -2.33(-1.82%)
Jun 13, 2022 133.79 133.79 127.25 128.08 1,752 -6.50(-4.83%)
Jun 10, 2022 135.24 137.99 134.58 134.58 392 -5.07(-3.63%)
Jun 09, 2022 143.19 143.19 139.65 139.65 269 -0.53(-0.38%)
Jun 08, 2022 140.10 142.95 140.10 140.18 582 -2.65(-1.86%)
Jun 07, 2022 144.29 144.29 141.50 142.83 216 -0.48(-0.33%)
Jun 06, 2022 146.86 146.86 143.31 143.31 839 -2.02(-1.39%)
Jun 03, 2022 144.69 149.06 144.69 145.33 1,001 +0.08(+0.06%)
Jun 02, 2022 145.17 145.84 143.08 145.25 592 -6.42(-4.23%)
Jun 01, 2022 150.44 153.35 149.65 151.67 216 +2.65(+1.78%)
May 31, 2022 151.95 151.95 149.02 149.02 285 -0.42(-0.28%)
May 27, 2022 151.92 152.17 149.44 149.44 320 +0.86(+0.58%)
May 26, 2022 148.29 151.21 148.25 148.58 702 -1.17(-0.78%)
May 25, 2022 150.33 152.17 149.75 149.75 715 -3.08(-2.02%)
May 24, 2022 155.42 155.42 152.75 152.83 1,453 -0.25(-0.16%)
May 23, 2022 152.93 155.92 152.85 153.08 291 +2.35(+1.56%)
May 20, 2022 152.25 154.42 150.66 150.73 458 -5.45(-3.49%)
May 19, 2022 151.98 156.18 151.90 156.18 634 -2.49(-1.57%)
May 18, 2022 158.92 159.17 155.77 158.67 97,243 +5.80(+3.79%)
May 17, 2022 152.17 152.87 150.07 152.87 496 +5.79(+3.94%)
May 16, 2022 146.71 149.42 146.71 147.08 240 -0.75(-0.51%)
May 13, 2022 147.83 149.61 147.58 147.83 1,190 +6.25(+4.41%)
May 12, 2022 138.73 147.23 138.73 141.58 327 -7.34(-4.93%)
May 11, 2022 148.92 148.92 145.33 148.92 151 +2.34(+1.60%)
May 10, 2022 145.81 154.67 145.81 146.58 354 -5.25(-3.46%)
May 09, 2022 155.62 155.62 151.58 151.83 231 -3.75(-2.41%)
May 06, 2022 154.33 158.96 154.33 155.58 2,756 +8.16(+5.54%)
May 05, 2022 154.17 154.17 147.42 147.42 358 -4.16(-2.74%)
May 04, 2022 152.92 154.42 149.00 151.58 85 +1.25(+0.83%)
May 03, 2022 154.42 154.42 147.58 150.33 314 +4.36(+2.99%)
May 02, 2022 154.96 154.96 145.97 145.97 178 -8.95(-5.78%)
Apr 29, 2022 155.11 155.11 152.08 154.92 100 +2.71(+1.78%)
Apr 28, 2022 161.29 162.01 152.06 152.21 567 +6.13(+4.20%)
Apr 27, 2022 150.17 150.17 146.08 146.08 127 +0.36(+0.25%)
Apr 26, 2022 150.83 150.83 145.72 145.72 117 -3.11(-2.09%)
Apr 25, 2022 147.99 148.99 147.88 148.83 3,688 +3.24(+2.23%)
Apr 22, 2022 149.92 149.92 145.59 145.59 100 +0.26(+0.18%)
Apr 21, 2022 149.92 149.92 145.33 145.33 594 -4.64(-3.09%)
Apr 20, 2022 149.97 149.97 144.89 149.97 179 +3.30(+2.25%)
Apr 19, 2022 149.27 149.27 144.58 146.67 147 -3.75(-2.49%)
Apr 18, 2022 152.42 152.42 146.58 150.42 200 +1.12(+0.75%)
Apr 14, 2022 152.17 152.17 149.30 149.30 198 -2.03(-1.34%)
Apr 13, 2022 153.42 153.47 151.08 151.33 405 +5.04(+3.45%)
Apr 12, 2022 149.42 149.42 146.00 146.29 596 +2.87(+2.00%)
Apr 11, 2022 152.17 152.17 143.42 143.42 879 -5.66(-3.80%)
Apr 08, 2022 145.44 154.35 145.44 149.08 108 +0.50(+0.34%)
Apr 07, 2022 151.17 151.17 147.83 148.58 330 -4.59(-3.00%)
Apr 06, 2022 153.42 153.42 150.08 153.17 49 +3.84(+2.57%)
Apr 05, 2022 152.92 152.92 149.33 149.33 52 -2.50(-1.65%)
Apr 04, 2022 152.08 154.67 151.83 151.83 196 +2.00(+1.33%)
Apr 01, 2022 146.33 154.67 146.33 149.83 121 +0.00(+0.00%)
Mar 31, 2022 151.67 152.42 149.58 149.83 461 -2.50(-1.64%)
Mar 30, 2022 156.42 156.42 152.33 152.33 175 -0.84(-0.55%)
Mar 29, 2022 148.83 153.62 148.75 153.17 154 +6.09(+4.14%)
Mar 28, 2022 148.67 149.42 146.33 147.08 475 -2.75(-1.84%)
Mar 25, 2022 149.58 153.17 149.58 149.83 114 -1.59(-1.05%)
Mar 24, 2022 151.92 151.92 148.54 151.42 221 -0.50(-0.33%)
Mar 23, 2022 154.93 154.93 148.83 151.92 621 +4.09(+2.77%)
Mar 22, 2022 152.50 152.50 146.58 147.83 1,408 +2.87(+1.98%)
Mar 21, 2022 150.42 150.42 144.96 144.96 439 -5.36(-3.57%)
Mar 18, 2022 141.75 150.32 141.75 150.32 240 +3.74(+2.55%)
Mar 17, 2022 153.50 153.50 146.58 146.58 235 -1.75(-1.18%)
Mar 16, 2022 152.75 152.75 148.33 148.33 104,282 +4.66(+3.24%)
Mar 15, 2022 143.67 143.67 143.67 143.67 174 +12.01(+9.12%)
Mar 08, 2022 131.66 0 -4.85(-3.55%)
Mar 04, 2022 136.51 0 -10.71(-7.27%)
Mar 01, 2022 147.22 0 +9.77(+7.11%)
Feb 23, 2022 137.45 0 -0.13(-0.09%)
Feb 04, 2022 137.58 0 +1.58(+1.16%)
Feb 03, 2022 136.00 136.00 136.00 136.00 30,317 +3.83(+2.90%)
Feb 01, 2022 132.17 60 +0.25(+0.19%)
Jan 31, 2022 131.92 131.92 131.92 131.92 82 +0.00(+0.00%)
Jan 28, 2022 131.92 131.92 131.92 131.92 7 -13.58(-9.33%)
Jan 27, 2022 145.50 145.50 145.50 145.50 100 -12.92(-8.16%)
Jan 25, 2022 158.42 500 -1.25(-0.78%)
Jan 24, 2022 159.67 161.17 159.67 159.67 699 -6.25(-3.77%)
Jan 21, 2022 166.67 166.67 165.17 165.92 291 -1.75(-1.04%)
Jan 20, 2022 164.83 167.67 164.83 167.67 103 +2.57(+1.56%)
Jan 19, 2022 164.92 165.10 164.92 165.10 10 +3.68(+2.28%)
Jan 14, 2022 161.42 0 -4.00(-2.42%)
Jan 13, 2022 162.25 165.42 162.25 165.42 3,117 -2.75(-1.64%)
Jan 12, 2022 169.42 169.42 168.17 168.17 11 +5.00(+3.06%)
Jan 11, 2022 163.17 163.17 163.17 163.17 176 -0.25(-0.15%)
Jan 10, 2022 163.42 163.42 163.42 163.42 44 +2.34(+1.45%)
Jan 07, 2022 163.67 163.67 161.08 161.08 1,410 -5.34(-3.21%)
Jan 06, 2022 166.42 166.42 166.42 166.42 53 -6.50(-3.76%)
Jan 05, 2022 173.42 173.42 172.92 172.92 81 -2.00(-1.14%)
Jan 04, 2022 174.92 174.92 174.92 174.92 51 +1.50(+0.86%)
Jan 03, 2022 173.42 173.42 173.42 173.42 152 +5.84(+3.48%)
Dec 31, 2021 167.58 167.58 167.58 167.58 185 -7.59(-4.33%)
Dec 30, 2021 175.17 175.17 175.17 175.17 67 -0.50(-0.28%)
Dec 28, 2021 175.67 175.67 175.67 0 -0.25(-0.14%)
Dec 27, 2021 175.92 175.92 175.92 175.92 300 -3.05(-1.70%)
Dec 23, 2021 178.97 178.97 178.97 178.97 103 +2.73(+1.55%)
Dec 22, 2021 176.24 176.24 176.24 176.24 70 +2.32(+1.33%)
Dec 20, 2021 173.92 173.92 173.92 0 +2.64(+1.54%)
Dec 17, 2021 169.89 171.28 168.33 171.28 7,695 -4.47(-2.54%)
Dec 16, 2021 175.79 175.79 175.75 175.75 824 -1.17(-0.66%)
Dec 15, 2021 176.92 176.92 176.92 176.92 235 -1.50(-0.84%)
Dec 14, 2021 178.42 178.42 178.42 178.42 110 +5.58(+3.23%)
Dec 13, 2021 172.84 172.84 172.84 172.84 66 -0.51(-0.29%)
Dec 10, 2021 172.50 173.43 172.50 173.35 22,528 -5.23(-2.93%)
Dec 09, 2021 178.58 178.58 178.58 178.58 151 +9.50(+5.62%)
Dec 07, 2021 169.08 169.08 169.08 0 -5.79(-3.31%)
Dec 06, 2021 174.87 174.87 174.87 174.87 30 +1.45(+0.84%)
Dec 03, 2021 173.00 173.42 173.00 173.42 100 +5.54(+3.30%)
Dec 02, 2021 167.88 167.88 167.88 167.88 24 -1.04(-0.62%)
Dec 01, 2021 168.92 168.92 168.92 168.92 5 +0.50(+0.30%)
Nov 30, 2021 168.42 168.42 168.42 168.42 20 -0.16(-0.09%)
Nov 29, 2021 171.17 171.17 168.58 168.58 112 -2.85(-1.66%)
Nov 24, 2021 171.43 171.43 171.43 0 -6.74(-3.78%)
Nov 22, 2021 178.17 178.17 178.17 0 -5.00(-2.73%)
Nov 18, 2021 183.17 183.17 183.17 0 +2.50(+1.38%)
Nov 17, 2021 180.67 180.67 180.67 180.67 6 -5.50(-2.95%)
Nov 15, 2021 186.17 186.17 186.17 0 +5.50(+3.04%)
Nov 11, 2021 180.67 180.67 180.67 0 +1.34(+0.75%)
Nov 09, 2021 179.33 179.33 179.33 179.33 122 -5.59(-3.02%)
Nov 08, 2021 185.17 185.17 184.92 184.92 55 -1.12(-0.60%)
Nov 05, 2021 185.96 186.04 185.96 186.04 245 +1.62(+0.88%)
Nov 04, 2021 185.92 185.92 184.42 184.42 263 +5.75(+3.22%)
Nov 01, 2021 178.67 178.67 178.67 0 +4.17(+2.39%)
Oct 29, 2021 173.25 174.50 173.25 174.50 640 +0.21(+0.12%)
Oct 28, 2021 174.33 174.33 174.29 174.29 811 -19.41(-10.02%)
Oct 27, 2021 188.25 193.70 188.25 193.70 210 +2.03(+1.06%)
Oct 26, 2021 190.06 191.67 190.06 191.67 145 +2.00(+1.05%)
Oct 25, 2021 189.92 189.92 189.67 189.67 14 -0.28(-0.15%)
Oct 22, 2021 187.62 189.95 187.25 189.95 1,155 +14.52(+8.28%)
Oct 13, 2021 175.43 175.43 175.43 53 +2.89(+1.67%)
Oct 11, 2021 172.54 172.54 172.54 0 +0.04(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.