Skip to main content
Fujitsu Limited (FJTSF)
OTCMKTS · Delayed Price · Currency is USD
25.84
+2.10 (8.86%)
Jun 27, 2025, 3:52 PM EDT

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202523.4925.8923.0023.7423.74-2.41%1,319
Jun 25, 202525.6925.6923.1624.3324.33-0.18%1,837
Jun 24, 202521.3025.7521.3024.3724.373.48%1,156
Jun 23, 202521.9825.2821.8223.5523.55-8.93%2,262
Jun 20, 202523.6526.0021.9825.8625.862.42%1,525
Jun 18, 202525.8426.0021.8225.2525.256.72%2,557
Jun 17, 202526.0026.0021.8223.6623.66-0.53%2,248
Jun 16, 202521.9826.0021.8223.7923.79-0.67%3,775
Jun 13, 202525.8426.0021.9823.9523.950.84%4,730
Jun 12, 202521.7626.0021.7423.7523.750.02%3,119
Jun 11, 202526.0026.0021.6223.7423.744.68%2,914
Jun 10, 202524.0226.5321.6722.6822.68-5.98%2,858
Jun 9, 202526.4326.5921.7824.1224.122.16%4,494
Jun 6, 202525.8325.9921.4623.6123.615.32%989
Jun 5, 202521.4625.8321.4622.4222.42-13.34%1,928
Jun 4, 202525.6525.8721.4625.8725.8721.17%3,103
Jun 3, 202526.3626.3621.3521.3521.35-20.28%1,222
Jun 2, 202526.5326.7822.1626.7826.7818.76%2,223
May 30, 202523.9923.9920.9522.5522.55-3.43%4,260
May 29, 202523.9923.9921.1123.3523.3511.46%4,596
May 28, 202523.9924.1520.9520.9520.95-7.18%1,223
May 27, 202523.9923.9921.0022.5722.57-4.38%939
May 23, 202523.9924.1521.1123.6123.614.68%5,323
May 22, 202523.9924.1521.0022.5522.55-5,048
May 21, 202521.1123.9921.1122.5522.553.68%397
May 20, 202524.1524.1521.1121.7521.75-5.60%8,965
May 19, 202523.9924.1521.0023.0423.042.17%2,869
May 16, 202524.1524.1520.9522.5522.550.47%5,600
May 15, 202524.1524.1521.1122.4522.45-0.47%3,563
May 14, 202523.9923.9921.1122.5522.55-53,812
May 13, 202523.9923.9920.9922.5522.55-1,762
May 12, 202524.1524.1521.1122.5522.550.36%1,697
May 9, 202523.9923.9920.9522.4722.47-2,503
May 8, 202524.1524.1520.9522.4722.47-2.41%1,681
May 7, 202523.0324.1522.0623.0323.032.50%2,365
May 6, 202519.7023.9919.7022.4622.462.71%2,861
May 5, 202519.7123.9919.7121.8721.870.25%3,595
May 2, 202522.0524.1519.4821.8221.82-9.67%1,932
May 1, 202523.2524.1519.6524.1524.1520.47%4,264
Apr 30, 202519.4623.9919.4620.0520.05-3.89%101,464
Apr 29, 202523.9923.9919.8620.8620.860.18%5,326
Apr 28, 202523.9923.9919.7920.8220.82-3.12%1,499
Apr 25, 202521.4523.7618.9921.4921.49-5.75%53,387
Apr 24, 202521.1523.9921.1522.8022.8016.25%1,682
Apr 23, 202523.1823.1818.5419.6119.61-1.49%1,664
Apr 22, 202520.9121.5718.2519.9119.911.56%2,355
Apr 21, 202518.2820.9118.2819.6119.611.24%2,881
Apr 17, 202520.9120.9117.8119.3719.370.13%1,620
Apr 16, 202517.9220.7517.9219.3419.349.20%2,100
Apr 15, 202517.6020.7517.6017.7117.711.78%2,228