Skip to main content
Fujitsu Limited (FJTSF)
OTCMKTS · Delayed Price · Currency is USD
22.44
-0.61 (-2.65%)
Mar 5, 2026, 9:30 AM EST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.8423.0021.8822.4422.44-2.63%5,117
Mar 4, 202620.1623.6820.1623.0523.0510.58%2,426
Mar 3, 202620.1622.7620.1620.8420.84-8.70%2,716
Mar 2, 202622.8623.8420.2722.8322.83-0.11%2,839
Feb 27, 202622.2923.6822.1322.8522.85-1.13%2,760
Feb 26, 202620.7423.8420.7423.1123.1110.26%3,031
Feb 25, 202620.1623.6820.1620.9620.96-3.94%5,119
Feb 24, 202621.2022.9720.6721.8221.82-7.50%2,527
Feb 23, 202625.2525.2522.9723.5923.59-6.57%3,756
Feb 20, 202623.1325.9422.9725.2525.25-3.88%2,043
Feb 19, 202623.1326.3023.1326.2726.276.38%2,123
Feb 18, 202623.1326.5323.1324.7024.704.24%4,188
Feb 17, 202626.8226.8223.0123.6923.69-6.23%15,111
Feb 13, 202622.7527.6222.7525.2725.27-10.41%2,581
Feb 12, 202623.7528.4823.6328.2028.207.18%6,326
Feb 11, 202624.7829.6124.7826.3126.31-7.87%2,374
Feb 10, 202625.3829.2025.2228.5628.5612.12%3,314
Feb 9, 202623.4728.2723.4725.4725.47-8.48%2,735
Feb 6, 202622.9227.8822.9227.8327.836.87%6,385
Feb 5, 202625.5027.7622.9526.0426.04-0.19%3,274
Feb 4, 202627.6628.6226.0926.0926.09-12.71%4,107
Feb 3, 202627.8229.8927.6629.8929.89-2,021
Feb 2, 202627.8229.8927.6629.8929.894.42%3,310
Jan 30, 202627.8229.8927.6628.6328.63-2.64%3,010
Jan 29, 202630.9630.9627.6129.4029.4012.69%3,775
Jan 28, 202626.0928.9826.0926.0926.09-9.88%2,890
Jan 27, 202626.0629.0025.5028.9528.951.29%3,117
Jan 26, 202626.0828.8325.5028.5828.585.34%3,879
Jan 23, 202629.7829.7827.1327.1327.13-9.23%5,040
Jan 22, 202626.2929.8926.2929.8929.89-3,586
Jan 21, 202627.2229.8926.7729.8929.899.09%5,007
Jan 20, 202624.7129.8924.7127.4027.40-5.30%10,275
Jan 16, 202629.7329.8927.9828.9428.94-3.20%2,285
Jan 15, 202629.7329.8927.4529.8929.898.89%618
Jan 14, 202629.0929.2527.4527.4527.45-647
Jan 13, 202627.6129.2527.4527.4527.45-2.27%3,675
Jan 12, 202627.7929.2527.6328.0928.09-1.67%2,811
Jan 9, 202629.0929.2526.1128.5728.57-1.50%3,522
Jan 8, 202630.6630.6627.1829.0029.003.06%2,893
Jan 7, 202630.4830.4825.5328.1428.143.19%3,855
Jan 6, 202627.4029.9127.2427.2727.27-1.55%5,582
Jan 5, 202625.7129.9525.5527.7027.703.94%9,606
Jan 2, 202629.7929.9525.5526.6526.65-7.63%2,705
Dec 31, 202525.7129.9525.5528.8528.8513.00%3,914
Dec 30, 202525.6929.9525.5325.5325.53-1,070
Dec 29, 202525.5029.7725.5025.5325.530.12%1,776
Dec 26, 202529.7629.7625.5025.5025.50-2,570
Dec 24, 202525.2829.8825.2825.5025.50-1,307
Dec 23, 202525.1529.9525.1525.5025.50-2,556
Dec 22, 202529.7529.7525.5025.5025.50-2,009
Dec 19, 202529.7929.9525.3025.5025.50-13.38%4,086
Dec 18, 202529.4929.6825.0629.4429.4410.08%4,719
Dec 17, 202524.7129.5924.3326.7526.752.49%1,712
Dec 16, 202529.6829.7025.0626.1026.10-12.37%849
Dec 15, 202525.0029.9324.9829.7829.789.28%2,828
Dec 12, 202524.5027.2524.4127.2527.2513.31%917
Dec 11, 202523.8127.2523.8124.0524.05-6.69%1,769
Dec 10, 202524.4627.2524.3025.7825.78-5.41%1,152
Dec 9, 202524.4627.2524.4627.2527.250.93%2,471
Dec 8, 202524.4628.4724.4627.0027.00-5.30%4,394
Dec 5, 202524.4628.6024.4628.5128.51-1.04%2,398
Dec 4, 202524.1529.1724.1528.8128.810.42%1,791
Dec 3, 202523.9928.8223.9028.6928.6913.02%17,032
Dec 2, 202528.8729.0324.3625.3925.39-3.70%1,305
Dec 1, 202523.6728.7723.6726.3626.36-9.17%2,000
Nov 28, 202524.2329.0224.1829.0229.026.99%1,516
Nov 26, 202529.3029.5824.5927.1327.136.88%2,981
Nov 25, 202528.6229.0924.1625.3825.384.22%1,198
Nov 24, 202526.5329.0624.2924.3524.35-16.24%2,324
Nov 21, 202528.8729.0823.9029.0729.075.56%1,199
Nov 20, 202528.4028.4023.1927.5427.546.89%2,898
Nov 19, 202523.3128.2323.3125.7725.77-1.94%3,035
Nov 18, 202523.1728.0723.0326.2826.283.82%2,465
Nov 17, 202529.3429.5024.3825.3125.31-14.12%2,800
Nov 14, 202528.9529.4724.5929.4729.472.29%1,983
Nov 13, 202524.2129.2524.2128.8128.814.88%2,087
Nov 12, 202529.8729.9725.0927.4727.478.41%1,224
Nov 11, 202529.9830.2625.1825.3425.34-12.86%2,437
Nov 10, 202528.8629.0824.7629.0829.0818.07%2,427
Nov 7, 202524.4527.6124.4024.6324.63-8.62%2,396
Nov 6, 202527.1227.1223.4126.9526.955.74%1,625
Nov 5, 202523.0027.8423.0025.4925.49-3.81%2,843
Nov 4, 202522.9128.0022.9126.5026.501.30%2,844
Nov 3, 202523.7828.6923.7526.1626.16-8.47%4,340
Oct 31, 202523.8328.6923.6728.5828.580.18%507
Oct 30, 202527.0030.3027.0028.5328.5314.12%4,563
Oct 29, 202523.6228.6023.6225.0025.00-0.40%2,602
Oct 28, 202523.0728.0423.0725.1025.100.14%2,942
Oct 27, 202523.3127.0023.1425.0725.078.32%4,154
Oct 24, 202527.8927.9523.1123.1423.14-9.09%1,628
Oct 23, 202522.9827.8922.9825.4625.46-6.96%1,028
Oct 22, 202527.3527.5122.7127.3627.36-0.15%881
Oct 21, 202527.2627.4422.4627.4027.4012.77%2,501
Oct 20, 202523.1627.9823.0024.3024.308.04%1,953
Oct 17, 202527.1727.3322.4922.4922.49-0.93%1,688
Oct 16, 202527.5927.6122.5822.7022.70-4.49%2,337
Oct 15, 202527.8127.8122.7123.7723.77-4.14%1,301
Oct 14, 202522.2227.1922.2124.8024.80-0.76%948
Oct 13, 202522.3827.4422.3824.9924.999.73%2,902
Oct 10, 202527.2327.2322.3922.7722.77-1.94%4,262