Skip to main content
Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
24.00
+0.60 (2.56%)
Jun 27, 2025, 3:59 PM EDT

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.9224.9223.7524.0024.002.56%172,430
Jun 26, 202523.4023.4223.0423.4023.401.47%447,242
Jun 25, 202524.0224.0222.9523.0623.06-0.54%614,214
Jun 24, 202522.9523.2322.7523.1923.191.20%868,025
Jun 23, 202522.9023.0622.1322.9122.91-1.46%92,468
Jun 20, 202523.6023.6623.2523.2523.25-2.80%100,206
Jun 18, 202524.7324.7323.7123.9223.92-0.04%207,819
Jun 17, 202525.1425.1423.8823.9323.93-0.21%548,727
Jun 16, 202523.9224.1523.8123.9823.98-0.83%199,338
Jun 13, 202524.1024.2324.0924.1824.180.75%154,111
Jun 12, 202523.5024.0323.5024.0024.000.64%412,152
Jun 11, 202524.0024.2623.5123.8523.85-0.34%447,700
Jun 10, 202523.5024.0323.5023.9323.93-0.46%70,148
Jun 9, 202525.0425.0424.0224.0424.042.39%98,390
Jun 6, 202523.0023.5023.0023.4823.480.75%86,004
Jun 5, 202522.9023.4522.9023.3123.31-0.24%117,196
Jun 4, 202522.8823.3722.8823.3623.36-1.36%332,971
Jun 3, 202524.4024.4023.3723.6823.68-2.44%427,839
Jun 2, 202524.8124.8123.8924.2824.286.05%170,010
May 30, 202523.6923.6922.1322.8922.890.22%85,667
May 29, 202523.2923.2922.7022.8422.84-0.17%96,437
May 28, 202523.1123.1122.8622.8822.88-2.60%101,966
May 27, 202524.1924.1923.2723.4923.491.73%85,559
May 23, 202523.0023.2922.9423.0923.093.64%147,928
May 22, 202521.9722.7521.4222.2822.281.41%186,705
May 21, 202522.3622.3621.8321.9721.97-1.94%100,785
May 20, 202522.4422.5221.9522.4122.41-2.18%190,315
May 19, 202522.7122.9322.6122.9122.910.42%125,691
May 16, 202522.9022.9022.6922.8122.810.71%98,890
May 15, 202521.9522.7021.9522.6522.652.95%181,827
May 14, 202521.4622.4021.4622.0022.00-1.19%195,033
May 13, 202522.4622.4621.8822.2722.27-3.11%161,345
May 12, 202523.5023.7822.7822.9822.98-0.48%117,339
May 9, 202522.9923.9522.9923.0923.091.94%164,557
May 8, 202523.3423.3422.0222.6522.651.43%135,933
May 7, 202522.7022.7022.1622.3322.331.36%179,784
May 6, 202522.4522.4521.5222.0322.030.18%135,017
May 5, 202522.3022.5421.9821.9921.990.55%94,152
May 2, 202521.5222.5121.5221.8721.87-0.91%93,162
May 1, 202522.1622.2021.9022.0722.07-0.63%183,981
Apr 30, 202522.1922.6221.6322.2122.21-0.09%654,977
Apr 29, 202522.7123.0621.3222.2322.230.18%150,873
Apr 28, 202522.6422.6421.8722.1922.193.26%187,045
Apr 25, 202521.4922.3321.3021.4921.49-2.32%145,034
Apr 24, 202521.6922.4921.5522.0022.006.18%136,703
Apr 23, 202520.9121.0520.7020.7220.720.44%154,752
Apr 22, 202520.5920.9920.5920.6320.631.08%147,749
Apr 21, 202521.3121.3120.2020.4120.411.11%123,417
Apr 17, 202519.8420.5219.8420.1920.190.47%107,888
Apr 16, 202520.5520.5519.5620.0920.090.45%471,654