Fujitsu Limited (FJTSY)
OTCMKTS
· Delayed Price · Currency is USD
23.64
-0.34 (-1.42%)
Sep 29, 2025, 3:53 PM EDT
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.50 | 24.13 | 23.50 | 23.65 | - | -1.38% | 4,667 |
| Sep 26, 2025 | 24.28 | 24.28 | 23.96 | 23.98 | 23.98 | -1.32% | 94,830 |
| Sep 25, 2025 | 24.36 | 24.36 | 23.52 | 24.30 | 24.30 | -0.41% | 100,690 |
| Sep 24, 2025 | 23.53 | 25.43 | 23.53 | 24.40 | 24.40 | -2.28% | 109,623 |
| Sep 23, 2025 | 24.70 | 25.18 | 24.70 | 24.97 | 24.97 | 0.04% | 170,734 |
| Sep 22, 2025 | 24.00 | 25.25 | 24.00 | 24.96 | 24.96 | 0.56% | 100,408 |
| Sep 19, 2025 | 24.63 | 25.04 | 24.63 | 24.82 | 24.82 | -1.23% | 81,251 |
| Sep 18, 2025 | 26.00 | 26.00 | 25.07 | 25.13 | 25.13 | 0.60% | 113,876 |
| Sep 17, 2025 | 25.28 | 25.28 | 24.83 | 24.98 | 24.98 | -0.99% | 205,575 |
| Sep 16, 2025 | 25.31 | 25.73 | 25.12 | 25.23 | 25.23 | -2.02% | 133,184 |
| Sep 15, 2025 | 25.70 | 25.96 | 25.70 | 25.75 | 25.75 | 0.31% | 148,545 |
| Sep 12, 2025 | 25.00 | 26.00 | 25.00 | 25.67 | 25.67 | -0.19% | 180,078 |
| Sep 11, 2025 | 25.38 | 25.77 | 25.34 | 25.72 | 25.72 | 1.46% | 76,340 |
| Sep 10, 2025 | 25.53 | 25.53 | 25.27 | 25.35 | 25.35 | 3.64% | 74,093 |
| Sep 9, 2025 | 24.00 | 25.02 | 24.00 | 24.46 | 24.46 | -1.89% | 78,133 |
| Sep 8, 2025 | 24.66 | 25.16 | 24.66 | 24.93 | 24.93 | 4.53% | 196,218 |
| Sep 5, 2025 | 23.40 | 23.99 | 23.40 | 23.85 | 23.85 | -0.46% | 126,123 |
| Sep 4, 2025 | 24.17 | 24.17 | 23.49 | 23.96 | 23.96 | 3.23% | 578,636 |
| Sep 3, 2025 | 22.89 | 23.83 | 22.89 | 23.21 | 23.21 | -2.68% | 811,147 |
| Sep 2, 2025 | 23.90 | 24.00 | 23.56 | 23.85 | 23.85 | -0.84% | 149,164 |
| Aug 29, 2025 | 24.36 | 24.45 | 24.01 | 24.05 | 24.05 | -1.54% | 86,007 |
| Aug 28, 2025 | 24.03 | 24.50 | 23.69 | 24.43 | 24.43 | 0.58% | 368,999 |
| Aug 27, 2025 | 23.99 | 24.84 | 23.75 | 24.29 | 24.29 | 0.33% | 80,728 |
| Aug 26, 2025 | 24.29 | 24.46 | 23.99 | 24.21 | 24.21 | 0.67% | 109,988 |
| Aug 25, 2025 | 23.61 | 24.28 | 23.61 | 24.05 | 24.05 | -2.47% | 94,266 |
| Aug 22, 2025 | 23.99 | 24.84 | 23.99 | 24.66 | 24.66 | 2.84% | 129,351 |
| Aug 21, 2025 | 24.00 | 24.03 | 23.88 | 23.98 | 23.98 | -0.91% | 111,676 |
| Aug 20, 2025 | 24.26 | 24.48 | 24.09 | 24.20 | 24.20 | -0.45% | 103,148 |
| Aug 19, 2025 | 23.32 | 24.81 | 23.32 | 24.31 | 24.31 | 0.70% | 209,881 |
| Aug 18, 2025 | 24.05 | 24.18 | 24.04 | 24.14 | 24.14 | 1.73% | 119,513 |
| Aug 15, 2025 | 23.78 | 24.00 | 23.66 | 23.73 | 23.73 | 0.13% | 82,818 |
| Aug 14, 2025 | 24.74 | 24.74 | 23.54 | 23.70 | 23.70 | -0.71% | 730,693 |
| Aug 13, 2025 | 24.09 | 24.09 | 23.40 | 23.87 | 23.87 | -2.17% | 75,691 |
| Aug 12, 2025 | 24.29 | 25.00 | 23.55 | 24.40 | 24.40 | 2.52% | 133,172 |
| Aug 11, 2025 | 22.96 | 23.93 | 22.96 | 23.80 | 23.80 | -0.09% | 78,934 |
| Aug 8, 2025 | 24.66 | 24.66 | 23.50 | 23.82 | 23.82 | -0.40% | 425,276 |
| Aug 7, 2025 | 24.01 | 24.03 | 23.81 | 23.92 | 23.92 | -0.04% | 290,268 |
| Aug 6, 2025 | 24.19 | 24.19 | 23.26 | 23.93 | 23.93 | 0.91% | 138,094 |
| Aug 5, 2025 | 23.60 | 23.74 | 23.60 | 23.71 | 23.71 | 1.45% | 92,832 |
| Aug 4, 2025 | 23.33 | 23.40 | 23.23 | 23.37 | 23.37 | 2.95% | 110,140 |
| Aug 1, 2025 | 22.79 | 22.81 | 22.52 | 22.70 | 22.70 | 4.13% | 118,011 |
| Jul 31, 2025 | 22.22 | 22.22 | 21.68 | 21.80 | 21.80 | 2.73% | 148,266 |
| Jul 30, 2025 | 22.52 | 22.88 | 20.89 | 21.22 | 21.22 | -1.90% | 170,953 |
| Jul 29, 2025 | 21.70 | 21.91 | 21.49 | 21.63 | 21.63 | 0.55% | 198,804 |
| Jul 28, 2025 | 20.82 | 22.11 | 20.82 | 21.51 | 21.51 | -3.10% | 99,149 |
| Jul 25, 2025 | 22.08 | 22.21 | 22.08 | 22.20 | 22.20 | 1.09% | 106,644 |
| Jul 24, 2025 | 21.31 | 22.01 | 21.31 | 21.96 | 21.96 | 0.87% | 103,046 |
| Jul 23, 2025 | 22.11 | 22.11 | 21.47 | 21.77 | 21.77 | 0.79% | 97,678 |
| Jul 22, 2025 | 21.37 | 21.60 | 21.37 | 21.60 | 21.60 | -1.10% | 92,619 |
| Jul 21, 2025 | 21.66 | 22.00 | 21.66 | 21.84 | 21.84 | 0.60% | 108,704 |