Fujitsu Limited (FJTSF)
OTC: FJTSF
· Real-Time Price · USD
24.14
1.14 (4.93%)
At close: Sep 02, 2025, 3:34 PM
23.75
-1.62%
After-hours: Aug 28, 2025, 08:00 PM EDT
FJTSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.14 | 24.14 | 21.71 | 23.01 | 23.01 | 0.48% | 1,100 |
| Aug 28, 2025 | 24.14 | 24.14 | 21.49 | 22.90 | 22.90 | -0.87% | 1,400 |
| Aug 27, 2025 | 24.84 | 24.84 | 21.91 | 23.10 | 23.10 | -4.55% | 1,500 |
| Aug 26, 2025 | 24.84 | 24.84 | 21.88 | 24.20 | 24.20 | 3.73% | 3,844 |
| Aug 25, 2025 | 21.93 | 24.84 | 21.82 | 23.33 | 23.33 | -6.68% | 1,602 |
| Aug 22, 2025 | 24.84 | 25.00 | 24.10 | 25.00 | 25.00 | 3.56% | 1,500 |
| Aug 21, 2025 | 24.84 | 24.84 | 21.70 | 24.14 | 24.14 | 7.00% | 1,527 |
| Aug 20, 2025 | 26.20 | 26.20 | 21.90 | 22.56 | 22.56 | 3.53% | 1,200 |
| Aug 19, 2025 | 26.20 | 26.20 | 21.79 | 21.79 | 21.79 | -6.72% | 1,100 |
| Aug 18, 2025 | 24.84 | 24.84 | 21.85 | 23.36 | 23.36 | 0.86% | 1,910 |
| Aug 15, 2025 | 21.48 | 24.84 | 21.32 | 23.16 | 23.16 | 0.04% | 1,700 |
| Aug 14, 2025 | 26.15 | 26.15 | 21.30 | 23.15 | 23.15 | -3.98% | 1,203 |
| Aug 13, 2025 | 25.00 | 25.00 | 21.61 | 24.11 | 24.11 | -0.70% | 1,700 |
| Aug 12, 2025 | 24.84 | 24.84 | 22.25 | 24.28 | 24.28 | 4.52% | 1,427 |
| Aug 11, 2025 | 24.84 | 24.84 | 21.62 | 23.23 | 23.23 | 7.00% | 1,028 |
| Aug 8, 2025 | 21.46 | 24.84 | 21.46 | 21.71 | 21.71 | -4.91% | 1,422 |
| Aug 7, 2025 | 21.51 | 24.84 | 21.51 | 22.83 | 22.83 | -5.19% | 1,821 |
| Aug 6, 2025 | 24.84 | 24.84 | 23.15 | 24.08 | 24.08 | 4.02% | 2,300 |
| Aug 5, 2025 | 26.20 | 26.20 | 21.46 | 23.15 | 23.15 | 4.14% | 900 |
| Aug 4, 2025 | 21.30 | 25.00 | 21.30 | 22.23 | 22.23 | -11.08% | 2,200 |