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
)
15.51
+0.42 (+2.78%)
Streaming Delayed Price
Updated: 9:44 AM EDT, May 23, 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 (%)
May 22, 2024
14.51
15.26
14.35
15.09
1,548
+0.04(+0.27%)
May 21, 2024
15.28
15.44
14.60
15.05
66,466
-0.15(-0.99%)
May 20, 2024
15.43
15.43
14.50
15.20
3,789
-0.16(-1.04%)
May 17, 2024
15.50
15.81
14.71
15.36
2,507
+0.21(+1.39%)
May 16, 2024
14.89
15.28
14.73
15.15
10,536
-0.07(-0.46%)
May 15, 2024
14.49
15.38
14.49
15.22
20,806
+0.68(+4.68%)
May 14, 2024
14.62
15.41
14.46
14.54
1,831
-0.17(-1.16%)
May 13, 2024
14.81
15.56
14.65
14.71
1,470
-0.34(-2.26%)
May 10, 2024
15.42
15.58
14.65
15.05
1,400
+0.12(+0.80%)
May 09, 2024
14.99
15.45
14.83
14.93
983
+0.13(+0.88%)
May 08, 2024
15.08
15.24
14.80
14.80
2,322
-0.79(-5.07%)
May 07, 2024
15.50
16.18
15.34
15.59
8,784
-0.14(-0.89%)
May 06, 2024
15.73
16.62
15.73
15.73
4,342
-0.14(-0.88%)
May 03, 2024
15.80
16.47
15.78
15.87
4,355
+0.04(+0.25%)
May 02, 2024
15.91
16.41
15.41
15.83
6,195
+0.59(+3.87%)
May 01, 2024
15.45
15.77
15.22
15.24
898
+0.03(+0.20%)
Apr 30, 2024
14.94
15.75
14.94
15.21
803
-0.36(-2.34%)
Apr 29, 2024
15.66
15.82
15.19
15.57
1,563
+0.39(+2.60%)
Apr 26, 2024
14.80
15.81
14.80
15.18
2,132
-1.50(-8.99%)
Apr 25, 2024
16.41
16.68
16.25
16.68
4,856
+0.71(+4.45%)
Apr 24, 2024
16.13
16.55
15.97
15.97
1,220
-0.26(-1.60%)
Apr 23, 2024
15.44
16.44
15.44
16.23
3,277
+0.60(+3.84%)
Apr 22, 2024
15.45
16.21
15.45
15.63
2,535
+0.07(+0.45%)
Apr 19, 2024
15.52
16.12
15.52
15.56
3,108
-0.14(-0.89%)
Apr 18, 2024
16.12
16.28
15.69
15.70
61,924
-0.18(-1.13%)
Apr 17, 2024
16.73
16.73
15.75
15.88
1,393
+0.12(+0.76%)
Apr 16, 2024
16.67
16.67
15.76
15.76
2,539
-0.30(-1.87%)
Apr 15, 2024
16.16
16.97
16.00
16.06
1,692
+0.00(+0.00%)
Apr 12, 2024
16.85
16.85
15.99
16.06
9,781
-0.43(-2.61%)
Apr 11, 2024
15.93
16.77
15.77
16.49
8,846
+0.69(+4.37%)
Apr 10, 2024
15.95
16.37
15.79
15.80
948
-0.36(-2.23%)
Apr 09, 2024
16.66
16.82
16.06
16.16
4,006
+0.11(+0.69%)
Apr 08, 2024
16.47
16.63
15.89
16.05
1,511
+0.20(+1.26%)
Apr 05, 2024
15.93
16.11
15.69
15.85
4,012
+0.10(+0.63%)
Apr 04, 2024
15.79
16.35
15.63
15.75
802
-0.10(-0.63%)
Apr 03, 2024
16.80
16.80
15.41
15.85
3,074
-0.19(-1.18%)
Apr 02, 2024
16.02
16.78
15.88
16.04
2,052
+0.16(+1.01%)
Apr 01, 2024
16.63
17.13
15.40
15.88
4,022
-0.71(-4.28%)
Mar 28, 2024
15.51
16.59
15.51
16.59
2,549
-145.41(-89.76%)
Mar 27, 2024
166.59
166.75
160.91
162.00
423
+1.00(+0.62%)
Mar 26, 2024
166.09
166.09
160.41
161.00
155
-6.22(-3.72%)
Mar 25, 2024
169.84
169.84
163.00
167.22
203
-4.08(-2.38%)
Mar 22, 2024
176.09
176.09
169.66
171.30
262
+2.30(+1.36%)
Mar 21, 2024
168.16
174.34
168.16
169.00
107
+2.00(+1.20%)
Mar 20, 2024
174.74
174.74
166.74
167.00
114
+0.84(+0.51%)
Mar 19, 2024
173.65
173.65
165.41
166.16
109
+1.25(+0.76%)
Mar 18, 2024
173.27
173.27
164.66
164.91
166
+4.25(+2.65%)
Mar 15, 2024
170.61
170.77
160.66
160.66
189
-5.09(-3.07%)
Mar 14, 2024
167.25
167.25
160.75
165.75
110
-0.25(-0.15%)
Mar 13, 2024
172.88
172.88
164.41
166.00
157
+4.75(+2.95%)
Mar 12, 2024
170.29
170.29
161.25
161.25
280
-2.08(-1.27%)
Mar 11, 2024
160.91
169.32
160.91
163.33
172
+0.67(+0.41%)
Mar 08, 2024
170.34
170.34
157.00
162.66
251
-2.44(-1.48%)
Mar 07, 2024
162.70
172.09
162.70
165.10
663
-2.90(-1.73%)
Mar 06, 2024
168.84
168.84
160.26
168.00
184
+4.38(+2.67%)
Mar 05, 2024
166.00
167.09
160.16
163.62
103
+9.72(+6.31%)
Mar 04, 2024
163.09
163.09
153.16
153.91
202
+0.50(+0.33%)
Mar 01, 2024
162.24
162.24
152.91
153.41
118
-5.18(-3.27%)
Feb 29, 2024
152.66
159.59
152.41
158.59
75
+5.59(+3.65%)
Feb 28, 2024
149.03
161.98
149.03
153.00
218
+0.75(+0.49%)
Feb 27, 2024
157.84
158.00
151.16
152.25
366
+2.84(+1.90%)
Feb 26, 2024
146.91
156.84
146.91
149.41
331
-1.47(-0.97%)
Feb 23, 2024
154.34
154.34
147.66
150.88
206
+0.00(+0.00%)
Feb 22, 2024
155.59
155.84
146.16
150.88
383
+1.12(+0.75%)
Feb 21, 2024
155.34
155.34
145.66
149.75
528
-7.25(-4.62%)
Feb 20, 2024
159.25
159.25
148.91
157.00
635
+3.34(+2.17%)
Feb 16, 2024
153.41
160.84
151.75
153.66
180
-3.34(-2.13%)
Feb 15, 2024
153.88
157.34
150.16
157.00
224
+8.75(+5.90%)
Feb 14, 2024
147.91
154.84
147.91
148.25
2,681
-4.88(-3.18%)
Feb 13, 2024
156.59
156.84
150.66
153.12
427
-3.22(-2.06%)
Feb 12, 2024
153.62
158.75
148.66
156.34
245
-0.75(-0.48%)
Feb 09, 2024
148.66
158.59
148.41
157.09
102
+5.84(+3.86%)
Feb 08, 2024
153.88
157.34
150.41
151.25
209
-1.16(-0.76%)
Feb 07, 2024
160.09
160.09
152.41
152.41
96
-1.92(-1.24%)
Feb 06, 2024
150.91
161.09
150.91
154.33
312
-6.44(-4.01%)
Feb 05, 2024
152.87
163.09
152.87
160.77
189
+13.11(+8.88%)
Feb 02, 2024
156.09
156.09
147.66
147.66
100
+1.32(+0.90%)
Feb 01, 2024
139.41
148.34
139.41
146.34
664
+13.53(+10.19%)
Jan 31, 2024
138.66
145.34
132.81
132.81
410
-7.81(-5.56%)
Jan 30, 2024
140.65
143.84
137.41
140.62
230
+0.00(+0.00%)
Jan 29, 2024
144.59
144.59
135.66
140.62
401
+3.62(+2.65%)
Jan 26, 2024
142.59
142.59
136.16
137.00
188
-4.75(-3.35%)
Jan 25, 2024
146.59
146.59
137.66
141.75
166
+0.84(+0.60%)
Jan 24, 2024
140.16
148.59
140.16
140.91
216
-2.09(-1.46%)
Jan 23, 2024
145.50
145.50
137.50
143.00
368
+2.00(+1.42%)
Jan 22, 2024
137.91
142.00
137.75
141.00
644
+6.90(+5.15%)
Jan 19, 2024
139.84
139.84
131.16
134.10
417
+2.08(+1.58%)
Jan 18, 2024
131.00
139.99
129.20
132.02
416
-0.98(-0.74%)
Jan 17, 2024
128.66
133.75
127.00
133.00
378
-7.84(-5.57%)
Jan 16, 2024
141.50
141.50
135.16
140.84
434
-1.16(-0.82%)
Jan 12, 2024
148.84
148.84
142.00
142.00
125
+0.00(+0.00%)
Jan 11, 2024
145.09
146.75
141.84
142.00
126
+0.16(+0.11%)
Jan 10, 2024
142.00
145.75
141.84
141.84
183
-2.57(-1.78%)
Jan 09, 2024
144.16
149.34
144.16
144.41
183
-5.09(-3.40%)
Jan 08, 2024
151.84
151.84
142.66
149.50
998
+4.34(+2.99%)
Jan 05, 2024
151.09
151.09
141.66
145.16
316
-5.35(-3.55%)
Jan 04, 2024
152.59
152.59
146.00
150.51
98
+4.35(+2.98%)
Jan 03, 2024
151.84
151.84
145.75
146.16
803
+1.00(+0.69%)
Jan 02, 2024
149.18
153.19
144.91
145.16
1,561
-2.06(-1.40%)
Dec 29, 2023
150.12
155.09
145.66
147.22
556
-5.03(-3.30%)
Dec 28, 2023
155.84
156.00
149.37
152.25
148
+4.09(+2.76%)
Dec 27, 2023
148.79
152.00
147.25
148.16
325
+7.52(+5.35%)
Dec 26, 2023
142.12
153.96
140.64
140.64
4,450
-1.77(-1.24%)
Dec 22, 2023
147.12
151.84
142.25
142.41
806
-0.50(-0.35%)
Dec 21, 2023
142.50
150.66
141.87
142.91
552
-2.09(-1.44%)
Dec 20, 2023
139.50
148.84
139.50
145.00
179
-4.10(-2.75%)
Dec 19, 2023
142.00
151.50
142.00
149.10
298
+6.44(+4.51%)
Dec 18, 2023
150.59
150.78
141.56
142.66
1,274
-5.49(-3.71%)
Dec 15, 2023
146.25
149.75
143.16
148.15
690
-1.34(-0.90%)
Dec 14, 2023
146.66
152.84
146.50
149.50
671
+2.00(+1.35%)
Dec 13, 2023
149.62
150.84
146.50
147.50
457
-2.66(-1.77%)
Dec 12, 2023
148.25
157.38
148.25
150.16
736
+1.66(+1.12%)
Dec 11, 2023
144.54
153.50
144.54
148.50
1,264
+3.75(+2.59%)
Dec 08, 2023
144.66
153.48
144.66
144.75
681
-4.61(-3.09%)
Dec 07, 2023
144.16
151.72
144.16
149.36
426
+3.61(+2.48%)
Dec 06, 2023
144.66
150.34
144.66
145.75
798
+4.75(+3.37%)
Dec 05, 2023
139.91
145.50
139.91
141.00
239
-5.00(-3.42%)
Dec 04, 2023
139.41
146.14
139.41
146.00
1,158
+4.84(+3.43%)
Dec 01, 2023
146.17
146.17
137.91
141.16
484
-3.09(-2.14%)
Nov 30, 2023
144.09
144.25
139.25
144.25
609
+4.50(+3.22%)
Nov 29, 2023
138.02
145.00
138.02
139.75
386
-0.66(-0.47%)
Nov 28, 2023
138.91
144.00
138.91
140.41
845
+0.25(+0.18%)
Nov 27, 2023
139.16
146.30
139.16
140.16
2,216
-5.56(-3.82%)
Nov 24, 2023
145.72
145.72
137.15
145.72
881
+10.31(+7.61%)
Nov 22, 2023
137.75
140.25
134.66
135.41
232
-2.00(-1.46%)
Nov 21, 2023
136.91
143.34
136.91
137.41
238
-3.69(-2.62%)
Nov 20, 2023
134.16
143.09
134.16
141.10
3,380
+3.22(+2.34%)
Nov 17, 2023
134.66
141.09
134.54
137.88
790
+6.88(+5.25%)
Nov 16, 2023
130.16
136.50
128.91
131.00
1,229
+2.00(+1.55%)
Nov 15, 2023
127.58
133.75
127.58
129.00
417
+1.00(+0.78%)
Nov 14, 2023
133.34
133.34
126.36
128.00
2,437
+2.25(+1.79%)
Nov 13, 2023
123.91
132.34
123.91
125.75
1,286
-1.85(-1.45%)
Nov 10, 2023
134.34
134.34
125.66
127.60
732
-5.40(-4.06%)
Nov 09, 2023
134.34
134.34
126.49
133.00
452
+6.25(+4.93%)
Nov 08, 2023
126.41
131.75
126.25
126.75
1,020
+1.09(+0.87%)
Nov 07, 2023
125.41
131.50
125.41
125.66
663
-3.25(-2.52%)
Nov 06, 2023
128.46
136.32
128.46
128.91
2,386
-1.41(-1.08%)
Nov 03, 2023
128.60
134.34
126.54
130.31
476
+4.08(+3.24%)
Nov 02, 2023
126.39
133.34
126.23
126.23
1,010
-3.81(-2.93%)
Nov 01, 2023
134.00
134.00
125.91
130.04
991
-1.21(-0.92%)
Oct 31, 2023
126.88
131.59
125.82
131.25
352
+5.34(+4.24%)
Oct 30, 2023
123.80
131.34
123.80
125.91
1,481
+3.35(+2.73%)
Oct 27, 2023
123.96
126.08
122.56
122.56
1,494
+11.34(+10.20%)
Oct 26, 2023
110.66
116.32
110.50
111.22
2,104
-2.53(-2.22%)
Oct 25, 2023
111.16
116.34
111.16
113.75
624
-2.00(-1.73%)
Oct 24, 2023
110.41
115.75
110.41
115.75
952
+4.25(+3.81%)
Oct 23, 2023
114.37
115.89
110.41
111.50
1,430
-3.75(-3.25%)
Oct 20, 2023
112.00
116.90
110.14
115.25
1,336
-1.00(-0.86%)
Oct 19, 2023
115.84
116.25
113.00
116.25
1,352
-0.09(-0.08%)
Oct 18, 2023
116.84
117.00
113.25
116.34
1,097
+2.49(+2.19%)
Oct 17, 2023
115.43
117.33
113.69
113.85
1,220
+2.10(+1.88%)
Oct 16, 2023
111.10
116.09
111.10
111.75
2,652
-3.25(-2.83%)
Oct 13, 2023
112.41
117.59
112.41
115.00
503
+1.59(+1.40%)
Oct 12, 2023
119.56
119.56
113.25
113.41
1,080
-1.81(-1.57%)
Oct 11, 2023
113.90
120.81
113.90
115.22
586
-1.95(-1.66%)
Oct 10, 2023
115.25
121.59
115.25
117.17
557
+1.17(+1.01%)
Oct 09, 2023
121.08
121.08
114.50
116.00
1,177
+0.09(+0.08%)
Oct 06, 2023
114.41
119.25
114.41
115.91
816
+0.41(+0.35%)
Oct 05, 2023
115.66
120.00
115.25
115.50
915
+1.75(+1.54%)
Oct 04, 2023
119.08
119.08
112.66
113.75
422
-1.00(-0.87%)
Oct 03, 2023
115.82
117.93
114.00
114.75
446
-1.75(-1.50%)
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
.