Fujitsu Limited (FJTSF)
OTCMKTS
· Delayed Price · Currency is USD
23.99
+1.52 (6.76%)
May 12, 2025, 3:52 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.15 | 24.15 | 21.11 | 23.99 | - | 6.76% | 46 |
| May 9, 2025 | 23.99 | 23.99 | 20.95 | 22.47 | 22.47 | - | 2,503 |
| May 8, 2025 | 24.15 | 24.15 | 20.95 | 22.47 | 22.47 | -2.41% | 1,681 |
| May 7, 2025 | 23.03 | 24.15 | 22.06 | 23.03 | 23.03 | 2.50% | 2,365 |
| May 6, 2025 | 19.70 | 23.99 | 19.70 | 22.46 | 22.46 | 2.71% | 2,861 |
| May 5, 2025 | 19.71 | 23.99 | 19.71 | 21.87 | 21.87 | 0.25% | 3,595 |
| May 2, 2025 | 22.05 | 24.15 | 19.48 | 21.82 | 21.82 | -9.67% | 1,932 |
| May 1, 2025 | 23.25 | 24.15 | 19.65 | 24.15 | 24.15 | 20.47% | 4,264 |
| Apr 30, 2025 | 19.46 | 23.99 | 19.46 | 20.05 | 20.05 | -3.89% | 101,464 |
| Apr 29, 2025 | 23.99 | 23.99 | 19.86 | 20.86 | 20.86 | 0.18% | 5,326 |
| Apr 28, 2025 | 23.99 | 23.99 | 19.79 | 20.82 | 20.82 | -3.12% | 1,499 |
| Apr 25, 2025 | 21.45 | 23.76 | 18.99 | 21.49 | 21.49 | -5.75% | 53,387 |
| Apr 24, 2025 | 21.15 | 23.99 | 21.15 | 22.80 | 22.80 | 16.25% | 1,682 |
| Apr 23, 2025 | 23.18 | 23.18 | 18.54 | 19.61 | 19.61 | -1.49% | 1,664 |
| Apr 22, 2025 | 20.91 | 21.57 | 18.25 | 19.91 | 19.91 | 1.56% | 2,355 |
| Apr 21, 2025 | 18.28 | 20.91 | 18.28 | 19.61 | 19.61 | 1.24% | 2,881 |
| Apr 17, 2025 | 20.91 | 20.91 | 17.81 | 19.37 | 19.37 | 0.13% | 1,620 |
| Apr 16, 2025 | 17.92 | 20.75 | 17.92 | 19.34 | 19.34 | 9.20% | 2,100 |
| Apr 15, 2025 | 17.60 | 20.75 | 17.60 | 17.71 | 17.71 | 1.78% | 2,228 |
| Apr 14, 2025 | 17.29 | 20.91 | 17.23 | 17.40 | 17.40 | -7.99% | 2,556 |
| Apr 11, 2025 | 20.75 | 20.75 | 16.84 | 18.91 | 18.91 | -0.13% | 3,333 |
| Apr 10, 2025 | 17.12 | 20.75 | 16.96 | 18.94 | 18.94 | -3.05% | 1,401 |
| Apr 9, 2025 | 20.51 | 20.75 | 15.72 | 19.53 | 19.53 | -3.51% | 5,091 |
| Apr 8, 2025 | 20.67 | 20.67 | 15.96 | 20.24 | 20.24 | 8.65% | 4,083 |
| Apr 7, 2025 | 20.91 | 20.91 | 15.54 | 18.63 | 18.63 | -5.62% | 7,986 |
| Apr 4, 2025 | 20.75 | 20.91 | 15.80 | 19.74 | 19.74 | 4.24% | 1,613 |
| Apr 3, 2025 | 16.96 | 20.75 | 16.96 | 18.94 | 18.94 | 3.76% | 2,508 |
| Apr 2, 2025 | 20.91 | 20.91 | 17.36 | 18.25 | 18.25 | -4.91% | 2,152 |
| Apr 1, 2025 | 20.75 | 20.75 | 17.57 | 19.19 | 19.19 | 10.35% | 928 |
| Mar 31, 2025 | 19.46 | 20.75 | 17.31 | 17.39 | 17.39 | -14.36% | 2,851 |
| Mar 28, 2025 | 19.70 | 20.75 | 19.70 | 20.31 | 20.20 | -0.37% | 4,311 |
| Mar 27, 2025 | 20.91 | 20.91 | 19.85 | 20.38 | 20.27 | 6.31% | 1,125 |
| Mar 26, 2025 | 20.91 | 20.91 | 17.43 | 19.17 | 19.07 | -4.15% | 1,821 |
| Mar 25, 2025 | 20.16 | 20.91 | 20.00 | 20.00 | 19.89 | 2.67% | 1,626 |
| Mar 24, 2025 | 20.75 | 20.75 | 18.05 | 19.48 | 19.38 | -3.27% | 1,046 |
| Mar 21, 2025 | 20.75 | 20.75 | 17.97 | 20.14 | 20.03 | 3.01% | 1,065 |
| Mar 20, 2025 | 20.91 | 20.91 | 18.19 | 19.55 | 19.45 | -0.43% | 1,101 |
| Mar 19, 2025 | 18.11 | 20.75 | 18.11 | 19.64 | 19.53 | 3.89% | 4,326 |
| Mar 18, 2025 | 20.75 | 20.75 | 18.35 | 18.90 | 18.80 | 0.56% | 1,488 |
| Mar 17, 2025 | 20.91 | 20.91 | 18.18 | 18.80 | 18.69 | 4.42% | 2,847 |
| Mar 14, 2025 | 18.75 | 20.75 | 18.00 | 18.00 | 17.90 | -2.70% | 1,441 |
| Mar 13, 2025 | 22.57 | 22.70 | 18.00 | 18.50 | 18.40 | 4.46% | 2,359 |
| Mar 12, 2025 | 22.40 | 22.40 | 17.71 | 17.71 | 17.62 | -14.23% | 17,476 |
| Mar 11, 2025 | 17.19 | 21.72 | 17.03 | 20.65 | 20.54 | 7.60% | 1,106 |
| Mar 10, 2025 | 18.15 | 22.77 | 18.15 | 19.19 | 19.09 | -7.98% | 2,568 |
| Mar 7, 2025 | 22.84 | 22.84 | 18.83 | 20.86 | 20.74 | 1.19% | 476 |
| Mar 6, 2025 | 22.84 | 22.84 | 19.11 | 20.61 | 20.50 | -1.22% | 7,053 |
| Mar 5, 2025 | 23.00 | 23.00 | 18.63 | 20.87 | 20.75 | 17.68% | 2,778 |
| Mar 4, 2025 | 17.68 | 22.22 | 17.52 | 17.73 | 17.64 | -8.09% | 2,492 |
| Mar 3, 2025 | 20.84 | 21.00 | 17.75 | 19.29 | 19.19 | 2.55% | 2,871 |