TipRanks
Go Ultimate55% OFF

Fuji (F5M) Historical Prices

DE:F5M historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.2034.0031.8031.8031.80-10.17%30.07
Oct 29, 202635.0035.4035.0035.4035.40+1.14%00.00
Oct 28, 202635.4035.4035.0035.0035.00+1.74%00.00
Oct 27, 202632.8034.4032.8034.4034.40+5.52%00.00
Oct 26, 202632.4032.6032.4032.6032.60+0.62%00.00
Oct 23, 202633.2033.2032.4032.4032.40+3.85%00.00
Oct 22, 202634.4034.4031.2031.2031.20-13.81%00.00
Oct 21, 202636.8036.8036.0036.2036.20-0.55%00.00
Oct 20, 202636.4036.4036.4036.4036.40-1.09%00.00
Oct 19, 202639.2039.2036.8036.8036.80-4.17%00.00
Oct 16, 202639.4040.0037.0038.4038.40+0.52%30.07
Oct 15, 202638.8038.8038.2038.2038.20-15.11%501.13
Oct 14, 202645.4045.4045.0045.0045.00-2.17%00.00
Oct 13, 202646.0046.0046.0046.0046.00+0.44%00.00
Oct 12, 202645.8045.8045.8045.8045.80-1.72%00.00
Oct 09, 202646.4049.0046.4046.6046.60+4.02%1,26551.99
Oct 08, 202645.6045.6044.8044.8044.80-6.28%00.00
Oct 07, 202647.4047.8046.8047.8047.80+2.14%90089.57
Oct 06, 202647.4047.4046.6046.8046.80+0.43%00.00
Oct 05, 202646.8048.0046.6046.6046.60+3.10%121.22
Oct 02, 202644.4045.2044.4045.2045.20+4.63%00.00
Oct 01, 202644.0044.0043.2043.2043.20+3.35%00.00
Sep 30, 202642.0042.0041.8041.8041.80+2.45%00.00
Sep 29, 202641.0041.0040.8040.8040.80+3.37%00.00
Sep 28, 202640.8040.8040.0040.0039.47-0.99%00.00
Sep 25, 202640.4040.4040.0040.4039.86+1.00%00.00
Sep 24, 202640.0040.0039.6040.0039.47+1.01%00.00
Sep 23, 202639.2039.8037.8039.6039.07+1.02%00.00
Sep 22, 202639.2039.2039.2039.2038.68+0.00%00.00
Sep 21, 202639.2039.2039.2039.2038.68-3.92%00.00
Sep 18, 202637.8040.8037.6040.8040.26+9.09%252.48
Sep 17, 202637.4037.4037.4037.4036.90-2.10%00.00
Sep 16, 202637.6038.2037.6038.2037.69+3.24%00.00
Sep 15, 202637.2037.2037.0037.0036.51+3.35%00.00
Sep 14, 202636.4036.6035.8035.8035.32-3.76%242.28
Sep 11, 202637.0039.0036.6037.2036.71+0.54%242.37
Sep 10, 202637.4037.4037.0037.0036.51-2.63%00.00
Sep 09, 202638.0038.2038.0038.0037.49+2.70%00.00
Sep 08, 202637.2037.2036.2037.0036.51-4.64%00.00
Sep 07, 202638.6038.8038.6038.8038.28+4.30%00.00
Sep 04, 202637.2037.2036.4037.2036.71+1.09%00.00
Sep 03, 202636.6038.6036.0036.8036.31+1.66%41022.90
Sep 02, 202636.2036.2035.6036.2035.72-3.21%00.00
Sep 01, 202637.0038.0037.0037.4036.90-0.53%00.00
Aug 31, 202637.4037.6037.0037.6037.10+1.62%00.00
Aug 28, 202637.0037.0036.8037.0036.51-2.63%00.00
Aug 27, 202638.0038.0038.0038.0037.49+0.00%00.00
Aug 26, 202638.2038.2037.6038.0037.49+1.06%00.00
Aug 25, 202637.8037.8037.4037.6037.10-0.53%00.00
Aug 24, 202638.4038.4037.6037.8037.30+0.00%00.00