TipRanks
Go Ultimate55% OFF

Furukawa Electric Co (FKA) Historical Prices

DE:FKA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.8316.2015.6515.9315.93-8.39%2,4002.59
Oct 29, 202617.3117.3917.3117.3917.39+4.01%1690.18
Oct 28, 202616.7216.7216.7216.7216.72+0.63%00.00
Oct 27, 202616.0316.6116.0316.6116.61+2.48%1,0001.08
Oct 26, 202616.2116.2116.2116.2116.21-0.27%00.00
Oct 23, 202616.2516.2516.2516.2516.25-0.07%00.00
Oct 22, 202616.8016.8016.2716.2716.27-9.29%3,1513.40
Oct 21, 202617.9317.9317.9317.9317.93+1.81%00.00
Oct 20, 202617.2317.6117.2317.6117.61-5.70%7000.76
Oct 19, 202618.6818.6818.6818.6818.68+3.40%200.02
Oct 16, 202618.9718.9718.0518.0618.06-7.36%1,7001.85
Oct 15, 202619.3719.5018.7719.5019.50-11.06%6,9068.41
Oct 14, 202621.7621.9321.7621.9321.93-0.45%280.03
Oct 13, 202622.0322.0322.0322.0322.03-4.16%1200.14
Oct 12, 202622.9822.9822.9822.9822.98+0.15%00.00
Oct 09, 202622.8523.1822.8522.9522.95-2.05%9151.10
Oct 08, 202623.8623.8623.4323.4323.43-5.64%4800.58
Oct 07, 202624.8324.8324.8324.8324.83-3.72%00.00
Oct 06, 202625.2125.7925.2125.7925.79+4.88%9501.13
Oct 05, 202624.7524.7524.4524.5924.59-5.08%8200.97
Oct 02, 202624.9025.9024.7725.9025.90+14.70%4,5065.76
Oct 01, 202622.7522.7522.5722.5822.58+4.51%2,1792.91
Sep 30, 202621.6121.6121.6121.6121.61+5.67%00.00
Sep 29, 202620.2820.5620.2820.4520.45-2.28%2,8583.98
Sep 28, 202620.9920.9920.9920.9920.92-1.99%00.00
Sep 25, 202621.1321.4121.1321.4121.35-0.46%1330.17
Sep 24, 202621.0221.5121.0221.5121.45-4.25%1,1001.26
Sep 23, 202622.8322.8322.4722.4722.40-0.40%6000.66
Sep 22, 202621.8222.5721.8222.5622.49+3.63%3,7654.42
Sep 21, 202621.5321.7721.5321.7721.70+1.56%6000.69
Sep 18, 202621.4321.4321.4321.4321.37+2.88%00.00
Sep 17, 202620.8320.8320.8320.8320.77-1.51%00.00
Sep 16, 202621.1521.1521.1521.1521.09+1.22%00.00
Sep 15, 202620.6720.9020.6720.9020.83-1.41%1,2501.24
Sep 14, 202621.6521.6521.1421.2021.13-7.61%2,5772.53
Sep 11, 202622.1822.9422.1822.9422.87+3.17%3990.39
Sep 10, 202622.3722.8622.2222.2422.17-2.50%1,9031.92
Sep 09, 202623.1023.1022.6122.8122.74+8.60%2,2252.32
Sep 08, 202620.7721.0420.7721.0020.94+0.05%2,1002.17
Sep 07, 202620.9920.9920.9920.9920.93-0.38%00.00
Sep 04, 202621.0721.0721.0721.0721.01+6.39%00.00
Sep 03, 202619.8619.8619.8119.8119.75-2.02%2100.16
Sep 02, 202620.2220.2220.2220.2220.16-0.27%00.00
Sep 01, 202620.7120.7120.2720.2720.21-5.37%1,1000.85
Aug 31, 202621.5021.5021.4221.4221.36+2.91%8060.63
Aug 28, 202620.9020.9020.8220.8220.75-4.54%450.04
Aug 27, 202621.8121.8121.8121.8121.74+4.56%00.00
Aug 26, 202620.8120.8620.8120.8620.79-4.14%1,2000.94
Aug 25, 202621.2121.9721.2121.7621.69+12.12%3,4002.74
Aug 24, 202619.4019.4019.4019.4019.35-4.51%2000.16