Fujitsu Limited (FJTSF)
OTCMKTS
· Delayed Price · Currency is USD
21.46
-2.65 (-11.00%)
Aug 14, 2025, 12:23 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.15 | 26.15 | 23.15 | 23.15 | - | -3.99% | 45 |
| Aug 13, 2025 | 25.00 | 25.00 | 21.61 | 24.11 | 24.11 | -0.67% | 1,664 |
| Aug 12, 2025 | 24.84 | 24.84 | 22.25 | 24.28 | 24.28 | 4.50% | 1,427 |
| Aug 11, 2025 | 24.84 | 24.84 | 21.62 | 23.23 | 23.23 | 7.00% | 1,028 |
| Aug 8, 2025 | 21.46 | 24.84 | 21.46 | 21.71 | 21.71 | -4.91% | 1,422 |
| Aug 7, 2025 | 21.51 | 24.84 | 21.51 | 22.83 | 22.83 | -5.17% | 1,821 |
| Aug 6, 2025 | 24.84 | 24.84 | 23.15 | 24.08 | 24.08 | 4.00% | 2,290 |
| Aug 5, 2025 | 26.20 | 26.20 | 21.46 | 23.15 | 23.15 | 4.16% | 882 |
| Aug 4, 2025 | 21.30 | 25.00 | 21.30 | 22.23 | 22.23 | -11.10% | 2,162 |
| Aug 1, 2025 | 21.46 | 25.00 | 21.30 | 25.00 | 25.00 | 9.89% | 3,746 |
| Jul 31, 2025 | 22.00 | 24.38 | 21.46 | 22.75 | 22.75 | 2.71% | 1,199 |
| Jul 30, 2025 | 24.84 | 24.84 | 21.30 | 22.15 | 22.15 | -2.62% | 563 |
| Jul 29, 2025 | 24.12 | 24.12 | 21.46 | 22.75 | 22.75 | 0.40% | 2,677 |
| Jul 28, 2025 | 21.46 | 23.89 | 21.46 | 22.66 | 22.66 | 2.26% | 1,011 |
| Jul 25, 2025 | 24.57 | 24.57 | 21.46 | 22.16 | 22.16 | -3.36% | 1,415 |
| Jul 24, 2025 | 22.93 | 24.39 | 21.46 | 22.93 | 22.93 | 0.68% | 1,150 |
| Jul 23, 2025 | 24.08 | 24.08 | 21.30 | 22.77 | 22.77 | 6.10% | 919 |
| Jul 22, 2025 | 21.46 | 23.90 | 21.46 | 21.46 | 21.46 | -5.25% | 11,227 |
| Jul 21, 2025 | 24.32 | 24.32 | 21.46 | 22.65 | 22.65 | - | 1,185 |
| Jul 18, 2025 | 21.46 | 24.25 | 21.46 | 22.65 | 22.65 | - | 640 |
| Jul 17, 2025 | 24.31 | 24.31 | 21.46 | 22.65 | 22.65 | -0.04% | 3,595 |
| Jul 16, 2025 | 21.46 | 23.97 | 21.46 | 22.66 | 22.66 | 0.22% | 1,391 |
| Jul 15, 2025 | 24.12 | 24.12 | 21.46 | 22.61 | 22.61 | -0.18% | 658 |
| Jul 14, 2025 | 21.46 | 24.07 | 21.46 | 22.65 | 22.65 | 6.34% | 2,477 |
| Jul 11, 2025 | 21.82 | 24.05 | 21.30 | 21.30 | 21.30 | -8.39% | 2,183 |
| Jul 10, 2025 | 24.00 | 24.74 | 21.98 | 23.25 | 23.25 | -0.51% | 869 |
| Jul 9, 2025 | 24.81 | 24.92 | 21.82 | 23.37 | 23.37 | -1.62% | 5,903 |
| Jul 8, 2025 | 25.00 | 25.70 | 21.98 | 23.76 | 23.76 | -8.95% | 982 |
| Jul 7, 2025 | 24.00 | 26.20 | 23.67 | 26.09 | 26.09 | 9.35% | 4,683 |
| Jul 3, 2025 | 23.60 | 25.90 | 21.98 | 23.86 | 23.86 | 8.55% | 3,310 |
| Jul 2, 2025 | 25.84 | 26.00 | 21.98 | 21.98 | 21.98 | -3.87% | 3,419 |
| Jul 1, 2025 | 25.84 | 26.00 | 21.98 | 22.87 | 22.87 | -2.60% | 1,518 |
| Jun 30, 2025 | 22.16 | 24.79 | 22.16 | 23.48 | 23.48 | -1.82% | 913 |
| Jun 27, 2025 | 25.84 | 26.00 | 21.98 | 23.91 | 23.91 | 0.72% | 1,341 |
| Jun 26, 2025 | 23.49 | 25.89 | 23.00 | 23.74 | 23.74 | -2.41% | 1,319 |
| Jun 25, 2025 | 25.69 | 25.69 | 23.16 | 24.33 | 24.33 | -0.18% | 1,837 |
| Jun 24, 2025 | 21.30 | 25.75 | 21.30 | 24.37 | 24.37 | 3.48% | 1,156 |
| Jun 23, 2025 | 21.98 | 25.28 | 21.82 | 23.55 | 23.55 | -8.93% | 2,262 |
| Jun 20, 2025 | 23.65 | 26.00 | 21.98 | 25.86 | 25.86 | 2.42% | 1,525 |
| Jun 18, 2025 | 25.84 | 26.00 | 21.82 | 25.25 | 25.25 | 6.72% | 2,557 |
| Jun 17, 2025 | 26.00 | 26.00 | 21.82 | 23.66 | 23.66 | -0.53% | 2,248 |
| Jun 16, 2025 | 21.98 | 26.00 | 21.82 | 23.79 | 23.79 | -0.67% | 3,775 |
| Jun 13, 2025 | 25.84 | 26.00 | 21.98 | 23.95 | 23.95 | 0.84% | 4,730 |
| Jun 12, 2025 | 21.76 | 26.00 | 21.74 | 23.75 | 23.75 | 0.02% | 3,119 |
| Jun 11, 2025 | 26.00 | 26.00 | 21.62 | 23.74 | 23.74 | 4.68% | 2,914 |
| Jun 10, 2025 | 24.02 | 26.53 | 21.67 | 22.68 | 22.68 | -5.98% | 2,858 |
| Jun 9, 2025 | 26.43 | 26.59 | 21.78 | 24.12 | 24.12 | 2.16% | 4,494 |
| Jun 6, 2025 | 25.83 | 25.99 | 21.46 | 23.61 | 23.61 | 5.32% | 989 |
| Jun 5, 2025 | 21.46 | 25.83 | 21.46 | 22.42 | 22.42 | -13.34% | 1,928 |
| Jun 4, 2025 | 25.65 | 25.87 | 21.46 | 25.87 | 25.87 | 21.17% | 3,103 |