Fuji Electric Co (FELTF) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 76.57 | 77.77 | 75.36 | 76.57 | 76.57 | -0.51% | 0 | 0.00 |
| Nov 02, 2026 | 76.96 | 78.14 | 75.77 | 76.96 | 76.96 | -0.16% | 0 | 0.00 |
| Oct 30, 2026 | 77.08 | 78.65 | 75.51 | 77.08 | 77.08 | -8.96% | 0 | 0.00 |
| Oct 29, 2026 | 84.67 | 86.69 | 82.65 | 84.67 | 84.67 | -3.43% | 0 | 0.00 |
| Oct 28, 2026 | 87.68 | 89.55 | 85.80 | 87.68 | 87.68 | +1.14% | 0 | 0.00 |
| Oct 27, 2026 | 86.69 | 88.48 | 84.89 | 86.69 | 86.69 | +4.66% | 0 | 0.00 |
| Oct 26, 2026 | 82.83 | 84.65 | 81.00 | 82.83 | 82.83 | -1.09% | 0 | 0.00 |
| Oct 23, 2026 | 83.74 | 85.76 | 81.71 | 83.74 | 83.74 | -1.36% | 0 | 0.00 |
| Oct 22, 2026 | 84.89 | 86.54 | 83.24 | 84.89 | 84.89 | -2.53% | 0 | 0.00 |
| Oct 21, 2026 | 87.09 | 89.02 | 85.16 | 87.09 | 87.09 | +1.49% | 0 | 0.00 |
| Oct 20, 2026 | 85.82 | 87.29 | 84.34 | 85.82 | 85.82 | -5.07% | 0 | 0.00 |
| Oct 19, 2026 | 90.40 | 92.32 | 88.47 | 90.40 | 90.40 | +2.27% | 0 | 0.00 |
| Oct 16, 2026 | 88.39 | 89.68 | 87.10 | 88.39 | 88.39 | -0.81% | 0 | 0.00 |
| Oct 15, 2026 | 89.11 | 90.30 | 87.92 | 89.11 | 89.11 | -4.94% | 0 | 0.00 |
| Oct 14, 2026 | 93.74 | 95.32 | 92.16 | 93.74 | 93.74 | +1.39% | 0 | 0.00 |
| Oct 13, 2026 | 92.46 | 94.52 | 90.39 | 92.46 | 92.46 | -1.12% | 0 | 0.00 |
| Oct 12, 2026 | 93.51 | 95.51 | 91.50 | 93.51 | 93.51 | -1.01% | 0 | 0.00 |
| Oct 09, 2026 | 94.46 | 96.68 | 92.23 | 94.46 | 94.46 | +2.10% | 0 | 0.00 |
| Oct 08, 2026 | 92.51 | 93.44 | 91.58 | 92.51 | 92.51 | -2.14% | 0 | 0.00 |
| Oct 07, 2026 | 94.54 | 95.87 | 93.20 | 94.54 | 94.54 | -3.26% | 0 | 0.00 |
| Oct 06, 2026 | 97.73 | 99.64 | 95.81 | 97.73 | 97.73 | +1.70% | 0 | 0.00 |
| Oct 05, 2026 | 96.10 | 98.28 | 93.91 | 96.10 | 96.10 | +1.04% | 0 | 0.00 |
| Oct 02, 2026 | 95.11 | 96.86 | 93.35 | 95.11 | 95.11 | +4.81% | 0 | 0.00 |
| Oct 01, 2026 | 90.74 | 92.58 | 88.90 | 90.74 | 90.74 | +1.15% | 0 | 0.00 |
| Sep 30, 2026 | 89.71 | 91.48 | 87.93 | 89.71 | 89.71 | +2.23% | 0 | 0.00 |
| Sep 29, 2026 | 87.75 | 89.66 | 85.84 | 87.75 | 87.75 | +1.35% | 0 | 0.00 |
| Sep 28, 2026 | 87.26 | 88.90 | 85.62 | 87.26 | 86.58 | +0.61% | 0 | 0.00 |
| Sep 25, 2026 | 86.74 | 88.57 | 84.90 | 86.74 | 86.06 | +2.60% | 0 | 0.00 |
| Sep 24, 2026 | 84.54 | 86.35 | 82.73 | 84.54 | 83.88 | +0.17% | 0 | 0.00 |
| Sep 23, 2026 | 84.40 | 86.09 | 82.71 | 84.40 | 83.74 | -1.80% | 0 | 0.00 |
| Sep 22, 2026 | 85.95 | 87.91 | 83.99 | 85.95 | 85.28 | +1.37% | 0 | 0.00 |
| Sep 21, 2026 | 84.79 | 86.55 | 83.03 | 84.79 | 84.13 | +1.73% | 0 | 0.00 |
| Sep 18, 2026 | 83.35 | 85.36 | 81.33 | 83.35 | 82.70 | -0.75% | 0 | 0.00 |
| Sep 17, 2026 | 83.98 | 86.14 | 81.81 | 83.98 | 83.32 | +1.28% | 0 | 0.00 |
| Sep 16, 2026 | 82.91 | 84.25 | 81.57 | 82.91 | 82.26 | +2.16% | 0 | 0.00 |
| Sep 15, 2026 | 81.16 | 83.22 | 79.09 | 81.16 | 80.52 | -0.36% | 0 | 0.00 |
| Sep 14, 2026 | 81.45 | 83.18 | 79.72 | 81.45 | 80.82 | -2.47% | 0 | 0.00 |
| Sep 11, 2026 | 83.52 | 85.71 | 81.32 | 83.52 | 82.87 | +2.50% | 0 | 0.00 |
| Sep 10, 2026 | 81.48 | 83.71 | 79.24 | 81.48 | 80.84 | -3.96% | 0 | 0.00 |
| Sep 09, 2026 | 84.84 | 86.48 | 83.19 | 84.84 | 84.17 | +2.18% | 0 | 0.00 |
| Sep 08, 2026 | 83.03 | 85.06 | 80.99 | 83.03 | 82.38 | -2.10% | 0 | 0.00 |
| Sep 07, 2026 | 84.81 | 86.49 | 83.12 | 84.81 | 84.14 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 84.81 | 86.49 | 83.12 | 84.81 | 84.14 | +2.01% | 0 | 0.00 |
| Sep 03, 2026 | 83.14 | 85.28 | 80.99 | 83.14 | 82.49 | +1.44% | 0 | 0.00 |
| Sep 02, 2026 | 81.96 | 83.62 | 80.29 | 81.96 | 81.32 | -2.00% | 0 | 0.00 |
| Sep 01, 2026 | 83.63 | 85.24 | 82.02 | 83.63 | 82.98 | -2.89% | 0 | 0.00 |
| Aug 31, 2026 | 86.12 | 88.12 | 84.12 | 86.12 | 85.45 | -0.09% | 0 | 0.00 |
| Aug 28, 2026 | 86.20 | 87.64 | 84.76 | 86.20 | 85.53 | -3.05% | 0 | 0.00 |
| Aug 27, 2026 | 88.92 | 90.98 | 86.85 | 88.92 | 88.22 | +1.97% | 0 | 0.00 |
| Aug 26, 2026 | 87.20 | 89.15 | 85.24 | 87.20 | 86.52 | -0.83% | 0 | 0.00 |
