FUJIFILM Corporation (FUJIY)
OTC: FUJIY
· Real-Time Price · USD
12.04
0.14 (1.18%)
At close: Aug 20, 2025, 3:59 PM
12.02
-0.12%
After-hours: Aug 20, 2025, 02:47 PM EDT
FUJIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.90 | 12.71 | 11.69 | 11.90 | 11.90 | -1.73% | 824,908 |
| Aug 18, 2025 | 12.06 | 12.40 | 12.06 | 12.11 | 12.11 | -0.41% | 132,300 |
| Aug 15, 2025 | 12.20 | 12.20 | 12.12 | 12.16 | 12.16 | 1.25% | 160,006 |
| Aug 14, 2025 | 11.97 | 12.07 | 11.89 | 12.01 | 12.01 | 0.33% | 97,500 |
| Aug 13, 2025 | 11.85 | 12.01 | 11.85 | 11.97 | 11.97 | -0.66% | 59,600 |
| Aug 12, 2025 | 11.44 | 12.05 | 11.44 | 12.05 | 12.05 | 2.03% | 103,200 |
| Aug 11, 2025 | 11.35 | 11.91 | 11.35 | 11.81 | 11.81 | 0.00% | 96,424 |
| Aug 8, 2025 | 11.50 | 11.85 | 11.45 | 11.81 | 11.81 | 4.33% | 135,500 |
| Aug 7, 2025 | 11.78 | 11.78 | 11.29 | 11.32 | 11.32 | 2.63% | 206,334 |
| Aug 6, 2025 | 10.71 | 11.05 | 10.71 | 11.03 | 11.03 | 4.35% | 278,400 |
| Aug 5, 2025 | 10.70 | 10.70 | 10.53 | 10.57 | 10.57 | 0.09% | 145,509 |
| Aug 4, 2025 | 10.45 | 10.56 | 10.45 | 10.56 | 10.56 | 0.76% | 145,800 |
| Aug 1, 2025 | 10.21 | 10.53 | 10.21 | 10.48 | 10.48 | 1.45% | 170,827 |
| Jul 31, 2025 | 10.72 | 10.72 | 10.13 | 10.33 | 10.33 | -1.34% | 146,433 |
| Jul 30, 2025 | 10.64 | 10.64 | 10.47 | 10.47 | 10.47 | -0.29% | 95,048 |
| Jul 29, 2025 | 10.55 | 10.58 | 10.48 | 10.50 | 10.50 | -1.41% | 123,300 |
| Jul 28, 2025 | 10.55 | 10.71 | 10.55 | 10.65 | 10.65 | -0.28% | 131,700 |
| Jul 25, 2025 | 11.10 | 11.10 | 10.63 | 10.68 | 10.68 | -0.19% | 158,249 |
| Jul 24, 2025 | 10.56 | 10.91 | 10.56 | 10.70 | 10.70 | 1.42% | 247,705 |
| Jul 23, 2025 | 10.20 | 10.57 | 10.20 | 10.55 | 10.55 | 4.56% | 286,100 |