TipRanks
Go Ultimate55% OFF

Fujitsu (FJTSF) Historical Prices

FJTSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202622.5422.5421.9921.9921.99+0.78%1,7610.24
Oct 30, 202623.1423.1420.3421.8221.82-9.55%1300.02
Oct 29, 202624.0924.4023.0024.1324.13-17.66%2,4230.34
Oct 28, 202630.2630.2629.3029.3029.30+2.73%1680.02
Oct 27, 202626.4628.5226.4628.5228.52-0.38%2270.03
Oct 26, 202628.6130.8426.4228.6328.63+5.12%3580.05
Oct 23, 202630.6030.6026.2227.2427.24-4.82%4570.06
Oct 22, 202630.2430.2426.9928.6228.62+4.97%290.00
Oct 21, 202627.2627.2627.2627.2627.26-1.48%50.00
Oct 20, 202627.7127.7126.8827.6727.67-3.80%6370.09
Oct 19, 202625.5728.7625.5728.7628.76+3.32%140.00
Oct 16, 202627.8427.8427.8427.8427.84+12.39%1000.01
Oct 15, 202624.7724.7724.7724.7724.77+0.00%00.00
Oct 14, 202624.7724.7724.7724.7724.77-6.86%10.00
Oct 13, 202629.1829.1826.6026.6026.60-0.76%1370.00
Oct 12, 202626.8028.8024.8026.8026.80-2.47%00.00
Oct 09, 202626.2627.4826.2627.4827.48+5.49%1370.00
Oct 08, 202624.5126.0524.5126.0526.05+2.41%710.00
Oct 07, 202625.1026.0525.1025.4425.44-7.30%5440.02
Oct 06, 202627.4427.4426.6327.4427.44+6.87%2300.01
Oct 05, 202625.6827.6023.7525.6825.68-1.44%00.00
Oct 02, 202624.2627.8424.2626.0526.05+0.97%4,4620.14
Oct 01, 202625.8025.8024.5625.8025.80+2.38%980.00
Sep 30, 202626.6926.6925.2025.2025.20-4.18%880.00
Sep 29, 202626.8426.8425.6026.3026.30+0.32%1950.01
Sep 28, 202627.4527.4526.3826.3826.22+2.97%2180.01
Sep 25, 202626.5827.8223.4125.6225.46+6.86%6370.02
Sep 24, 202622.9423.9722.9423.9723.83-0.41%171,6755.78
Sep 23, 202623.0527.6923.0224.0723.92-5.27%1,4180.05
Sep 22, 202623.2525.4123.2525.4125.25-2.66%120.00
Sep 21, 202623.9826.9523.9826.1025.94+3.57%3,1350.11
Sep 18, 202623.7125.2023.7125.2025.05-3.08%2,0540.07
Sep 17, 202626.0026.0026.0026.0025.84+2.56%500.00
Sep 16, 202625.3527.0023.7025.3525.20+0.35%00.00
Sep 15, 202623.8025.5923.8025.2625.11-5.12%2,2180.07
Sep 14, 202626.6326.6326.6326.6326.46+19.66%10.00
Sep 11, 202626.2926.2922.2522.2522.12-9.55%5920.02
Sep 10, 202626.0926.0923.1124.6024.45+0.82%7560.02
Sep 09, 202624.4626.0022.9624.4024.25-3.37%500.00
Sep 08, 202622.8525.8922.8525.2525.10-2.03%1470.00
Sep 07, 202626.4426.4425.7825.7825.62+0.00%00.00
Sep 04, 202626.4426.4425.7825.7825.62+1.20%2480.01
Sep 03, 202625.4725.4725.4725.4725.32+3.01%10.00
Sep 02, 202625.3425.3423.9524.7324.58-2.99%1500.00
Sep 01, 202626.1426.1425.4925.4925.33+4.28%700.00
Aug 31, 202624.1524.9524.1524.4424.30+0.03%4220.01
Aug 28, 202624.2124.4824.2124.4424.29+0.76%4670.01
Aug 27, 202622.8125.6922.8124.2524.10+0.00%2360.01
Aug 26, 202621.7124.9921.7124.2524.10+3.63%243,8747.42
Aug 25, 202622.0123.4022.0123.4023.26+9.09%360.00