Skip to main content
Fujitsu Limited (FJTSF)
OTCMKTS · Delayed Price · Currency is USD
24.05
-1.10 (-4.37%)
Apr 27, 2026, 9:30 AM EST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5024.0422.5024.04--0.04%200
Apr 27, 202625.6525.6522.6124.0524.05-4.37%2,751
Apr 24, 202622.4625.1522.4625.1525.154.86%2,894
Apr 23, 202625.0425.2022.2123.9923.992.97%4,294
Apr 22, 202622.9125.9522.7523.2923.292.39%1,631
Apr 21, 202624.3726.0022.7522.7522.75-0.83%2,825
Apr 20, 202622.2123.6722.2122.9422.94-3.53%4,185
Apr 17, 202622.0125.5022.0123.7823.78-6.01%2,087
Apr 16, 202621.0625.4020.9025.3025.306.30%2,431
Apr 15, 202623.1624.4423.0023.8023.8012.21%2,401
Apr 14, 202623.6923.6920.1921.2121.21-2.48%3,873
Apr 13, 202621.0022.3920.7321.7521.751.59%9,506
Apr 10, 202619.6122.1919.6121.4121.410.28%6,349
Apr 9, 202620.1022.4420.1021.3521.352.42%1,691
Apr 8, 202619.7021.8419.6920.8520.85-0.02%53,616
Apr 7, 202619.8621.8419.8620.8520.855.30%2,013
Apr 6, 202621.4421.4419.2019.8019.801.02%4,531
Apr 2, 202618.9622.0018.9619.6019.60-7.66%3,239
Apr 1, 202622.4522.4520.1621.2321.238.29%3,530
Mar 31, 202619.0121.8518.8519.6019.600.26%1,696
Mar 30, 202618.1621.1018.1619.5519.552.89%4,231
Mar 27, 202618.5620.6918.4019.0019.00-5.00%10,311
Mar 26, 202618.7620.9918.7620.0020.00-8.11%3,286
Mar 25, 202618.7423.5518.7421.7721.773.40%3,425
Mar 24, 202618.5723.1618.5721.0521.051.10%1,677
Mar 23, 202622.5122.5120.1620.8220.82-5.76%13,282
Mar 20, 202620.2823.1820.1622.0922.092.00%2,364
Mar 19, 202620.1223.0420.1221.6621.666.80%3,435
Mar 18, 202620.2823.6820.2820.2820.28-14.93%1,706
Mar 17, 202623.8423.8420.1223.8423.844.06%1,567
Mar 16, 202623.8423.8420.2822.9122.918.84%6,902
Mar 13, 202620.2823.6820.1221.0521.05-4.23%1,992
Mar 12, 202620.1223.8420.1221.9821.98-3,841
Mar 11, 202621.8823.8420.2821.9821.98-3.85%9,622
Mar 10, 202623.8423.8422.0422.8622.86-3.46%2,193
Mar 9, 202623.8423.8422.0423.6823.683.59%3,231
Mar 6, 202621.8823.8421.8822.8622.861.87%4,080
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