Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fujitsu Ltd
(OP:
FJTSF
)
14.98
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
155.11
155.11
152.08
154.92
100
+2.71(+1.78%)
Apr 28, 2022
161.29
162.01
152.06
152.21
567
+6.13(+4.20%)
Apr 27, 2022
150.17
150.17
146.08
146.08
127
+0.36(+0.25%)
Apr 26, 2022
150.83
150.83
145.72
145.72
117
-3.11(-2.09%)
Apr 25, 2022
147.99
148.99
147.88
148.83
3,688
+3.24(+2.23%)
Apr 22, 2022
149.92
149.92
145.59
145.59
100
+0.26(+0.18%)
Apr 21, 2022
149.92
149.92
145.33
145.33
594
-4.64(-3.09%)
Apr 20, 2022
149.97
149.97
144.89
149.97
179
+3.30(+2.25%)
Apr 19, 2022
149.27
149.27
144.58
146.67
147
-3.75(-2.49%)
Apr 18, 2022
152.42
152.42
146.58
150.42
200
+1.12(+0.75%)
Apr 14, 2022
152.17
152.17
149.30
149.30
198
-2.03(-1.34%)
Apr 13, 2022
153.42
153.47
151.08
151.33
405
+5.04(+3.45%)
Apr 12, 2022
149.42
149.42
146.00
146.29
596
+2.87(+2.00%)
Apr 11, 2022
152.17
152.17
143.42
143.42
879
-5.66(-3.80%)
Apr 08, 2022
145.44
154.35
145.44
149.08
108
+0.50(+0.34%)
Apr 07, 2022
151.17
151.17
147.83
148.58
330
-4.59(-3.00%)
Apr 06, 2022
153.42
153.42
150.08
153.17
49
+3.84(+2.57%)
Apr 05, 2022
152.92
152.92
149.33
149.33
52
-2.50(-1.65%)
Apr 04, 2022
152.08
154.67
151.83
151.83
196
+2.00(+1.33%)
Apr 01, 2022
146.33
154.67
146.33
149.83
121
+0.00(+0.00%)
Mar 31, 2022
151.67
152.42
149.58
149.83
461
-2.50(-1.64%)
Mar 30, 2022
156.42
156.42
152.33
152.33
175
-0.84(-0.55%)
Mar 29, 2022
148.83
153.62
148.75
153.17
154
+6.09(+4.14%)
Mar 28, 2022
148.67
149.42
146.33
147.08
475
-2.75(-1.84%)
Mar 25, 2022
149.58
153.17
149.58
149.83
114
-1.59(-1.05%)
Mar 24, 2022
151.92
151.92
148.54
151.42
221
-0.50(-0.33%)
Mar 23, 2022
154.93
154.93
148.83
151.92
621
+4.09(+2.77%)
Mar 22, 2022
152.50
152.50
146.58
147.83
1,408
+2.87(+1.98%)
Mar 21, 2022
150.42
150.42
144.96
144.96
439
-5.36(-3.57%)
Mar 18, 2022
141.75
150.32
141.75
150.32
240
+3.74(+2.55%)
Mar 17, 2022
153.50
153.50
146.58
146.58
235
-1.75(-1.18%)
Mar 16, 2022
152.75
152.75
148.33
148.33
104,282
+4.66(+3.24%)
Mar 15, 2022
143.67
143.67
143.67
143.67
174
+12.01(+9.12%)
Mar 08, 2022
131.66
0
-4.85(-3.55%)
Mar 04, 2022
136.51
0
-10.71(-7.27%)
Mar 01, 2022
147.22
0
+9.77(+7.11%)
Feb 23, 2022
137.45
0
-0.13(-0.09%)
Feb 04, 2022
137.58
0
+1.58(+1.16%)
Feb 03, 2022
136.00
136.00
136.00
136.00
30,317
+3.83(+2.90%)
Feb 01, 2022
132.17
60
+0.25(+0.19%)
Jan 31, 2022
131.92
131.92
131.92
131.92
82
+0.00(+0.00%)
Jan 28, 2022
131.92
131.92
131.92
131.92
7
-13.58(-9.33%)
Jan 27, 2022
145.50
145.50
145.50
145.50
100
-12.92(-8.16%)
Jan 25, 2022
158.42
500
-1.25(-0.78%)
Jan 24, 2022
159.67
161.17
159.67
159.67
699
-6.25(-3.77%)
Jan 21, 2022
166.67
166.67
165.17
165.92
291
-1.75(-1.04%)
Jan 20, 2022
164.83
167.67
164.83
167.67
103
+2.57(+1.56%)
Jan 19, 2022
164.92
165.10
164.92
165.10
10
+3.68(+2.28%)
Jan 14, 2022
161.42
0
-4.00(-2.42%)
Jan 13, 2022
162.25
165.42
162.25
165.42
3,117
-2.75(-1.64%)
Jan 12, 2022
169.42
169.42
168.17
168.17
11
+5.00(+3.06%)
Jan 11, 2022
163.17
163.17
163.17
163.17
176
-0.25(-0.15%)
Jan 10, 2022
163.42
163.42
163.42
163.42
44
+2.34(+1.45%)
Jan 07, 2022
163.67
163.67
161.08
161.08
1,410
-5.34(-3.21%)
Jan 06, 2022
166.42
166.42
166.42
166.42
53
-6.50(-3.76%)
Jan 05, 2022
173.42
173.42
172.92
172.92
81
-2.00(-1.14%)
Jan 04, 2022
174.92
174.92
174.92
174.92
51
+1.50(+0.86%)
Jan 03, 2022
173.42
173.42
173.42
173.42
152
+5.84(+3.48%)
Dec 31, 2021
167.58
167.58
167.58
167.58
185
-7.59(-4.33%)
Dec 30, 2021
175.17
175.17
175.17
175.17
67
-0.50(-0.28%)
Dec 28, 2021
175.67
175.67
175.67
0
-0.25(-0.14%)
Dec 27, 2021
175.92
175.92
175.92
175.92
300
-3.05(-1.70%)
Dec 23, 2021
178.97
178.97
178.97
178.97
103
+2.73(+1.55%)
Dec 22, 2021
176.24
176.24
176.24
176.24
70
+2.32(+1.33%)
Dec 20, 2021
173.92
173.92
173.92
0
+2.64(+1.54%)
Dec 17, 2021
169.89
171.28
168.33
171.28
7,695
-4.47(-2.54%)
Dec 16, 2021
175.79
175.79
175.75
175.75
824
-1.17(-0.66%)
Dec 15, 2021
176.92
176.92
176.92
176.92
235
-1.50(-0.84%)
Dec 14, 2021
178.42
178.42
178.42
178.42
110
+5.58(+3.23%)
Dec 13, 2021
172.84
172.84
172.84
172.84
66
-0.51(-0.29%)
Dec 10, 2021
172.50
173.43
172.50
173.35
22,528
-5.23(-2.93%)
Dec 09, 2021
178.58
178.58
178.58
178.58
151
+9.50(+5.62%)
Dec 07, 2021
169.08
169.08
169.08
0
-5.79(-3.31%)
Dec 06, 2021
174.87
174.87
174.87
174.87
30
+1.45(+0.84%)
Dec 03, 2021
173.00
173.42
173.00
173.42
100
+5.54(+3.30%)
Dec 02, 2021
167.88
167.88
167.88
167.88
24
-1.04(-0.62%)
Dec 01, 2021
168.92
168.92
168.92
168.92
5
+0.50(+0.30%)
Nov 30, 2021
168.42
168.42
168.42
168.42
20
-0.16(-0.09%)
Nov 29, 2021
171.17
171.17
168.58
168.58
112
-2.85(-1.66%)
Nov 24, 2021
171.43
171.43
171.43
0
-6.74(-3.78%)
Nov 22, 2021
178.17
178.17
178.17
0
-5.00(-2.73%)
Nov 18, 2021
183.17
183.17
183.17
0
+2.50(+1.38%)
Nov 17, 2021
180.67
180.67
180.67
180.67
6
-5.50(-2.95%)
Nov 15, 2021
186.17
186.17
186.17
0
+5.50(+3.04%)
Nov 11, 2021
180.67
180.67
180.67
0
+1.34(+0.75%)
Nov 09, 2021
179.33
179.33
179.33
179.33
122
-5.59(-3.02%)
Nov 08, 2021
185.17
185.17
184.92
184.92
55
-1.12(-0.60%)
Nov 05, 2021
185.96
186.04
185.96
186.04
245
+1.62(+0.88%)
Nov 04, 2021
185.92
185.92
184.42
184.42
263
+5.75(+3.22%)
Nov 01, 2021
178.67
178.67
178.67
0
+4.17(+2.39%)
Oct 29, 2021
173.25
174.50
173.25
174.50
640
+0.21(+0.12%)
Oct 28, 2021
174.33
174.33
174.29
174.29
811
-19.41(-10.02%)
Oct 27, 2021
188.25
193.70
188.25
193.70
210
+2.03(+1.06%)
Oct 26, 2021
190.06
191.67
190.06
191.67
145
+2.00(+1.05%)
Oct 25, 2021
189.92
189.92
189.67
189.67
14
-0.28(-0.15%)
Oct 22, 2021
187.62
189.95
187.25
189.95
1,155
+14.52(+8.28%)
Oct 13, 2021
175.43
175.43
175.43
53
+2.89(+1.67%)
Oct 11, 2021
172.54
172.54
172.54
0
+0.04(+0.02%)
Oct 07, 2021
172.50
172.50
172.50
0
-6.17(-3.45%)
Aug 25, 2021
178.67
178.67
178.67
3,297
+5.00(+2.88%)
Aug 18, 2021
173.67
173.67
173.67
21
-4.44(-2.49%)
Aug 13, 2021
178.11
178.11
178.11
1
+1.99(+1.13%)
Aug 11, 2021
176.12
176.12
176.12
40
+0.20(+0.11%)
Aug 02, 2021
175.92
175.92
175.92
0
-6.91(-3.78%)
Jul 23, 2021
182.83
182.83
182.83
96
-1.84(-1.00%)
Jul 19, 2021
184.67
184.67
184.67
14
-2.50(-1.34%)
Jul 15, 2021
187.17
187.17
187.17
56
-6.53(-3.37%)
Jul 14, 2021
193.70
193.70
193.70
193.70
155
+0.28(+0.14%)
Jul 12, 2021
193.42
193.42
193.42
3
+5.50(+2.93%)
Jun 30, 2021
187.92
187.92
187.92
19
+11.00(+6.22%)
Jun 21, 2021
176.92
176.92
176.92
0
-4.58(-2.52%)
Jun 17, 2021
181.50
181.50
181.50
4
+12.50(+7.40%)
May 26, 2021
169.00
169.00
169.00
82
+12.18(+7.77%)
May 19, 2021
156.82
156.82
156.82
11
-2.85(-1.78%)
May 18, 2021
159.67
159.67
159.67
159.67
137
+5.00(+3.23%)
May 17, 2021
154.67
154.67
154.67
154.67
155
+4.31(+2.87%)
May 04, 2021
150.36
150.36
150.36
20
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.