Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Fuji Electric Co., Ltd. (FELTY)

Compare
9.78
-0.12
(-1.21%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202510.1110.599.789.789.7855,200
Apr 2, 202510.2010.3610.1010.3610.3634,100
Apr 1, 202510.6310.6310.3410.6010.6062,300
Mar 31, 202510.6610.8810.4310.6610.6634,100
Mar 28, 202510.9411.3410.7510.8510.8516,000
Mar 27, 202511.0911.3411.0611.0611.0620,600
Mar 26, 202511.2111.3311.0611.2811.287,800
Mar 25, 202510.7211.3910.7211.3911.3919,500
Mar 24, 202511.0711.4710.6611.0911.0921,100
Mar 21, 202510.7911.0510.7910.9710.9757,400
Mar 20, 202511.7911.7910.8410.9510.9520,200
Mar 19, 202511.2711.7710.6011.0411.0424,900
Mar 18, 202510.8911.4110.7510.9810.9822,000
Mar 17, 202510.9911.4010.9911.1111.1127,600
Mar 14, 202511.0211.1110.7711.1111.1140,800
Mar 13, 202510.6710.9510.6110.7210.7221,800
Mar 12, 202510.9111.0310.7211.0311.0335,000
Mar 11, 202510.8911.2710.5411.1011.1026,900
Mar 10, 202511.2011.2110.7210.8610.8628,500
Mar 7, 202511.2211.6310.8711.5111.5118,500
Mar 6, 202511.0411.2210.6810.9010.9031,500
Mar 5, 202510.7911.1110.5511.0611.0617,300
Mar 4, 202510.5610.9210.3210.6710.6769,100
Mar 3, 202510.9411.0110.6610.7110.7139,300
Feb 28, 202511.0011.1510.8510.8510.8519,500
Feb 27, 202511.4311.7911.1111.1111.1125,700
Feb 26, 202511.0911.3711.0911.2611.2632,600
Feb 25, 202511.1311.1310.7210.9310.9359,400
Feb 24, 202510.8511.0610.6710.7010.7031,300
Feb 21, 202511.2411.6010.8510.9810.9818,800
Feb 20, 202511.2411.2511.1411.2211.2219,400
Feb 19, 202511.1811.1810.7411.0811.0817,400
Feb 18, 202511.1111.1611.0611.1511.1552,100
Feb 14, 202511.5011.6711.1111.1111.1116,300
Feb 13, 202511.5811.6111.3611.5711.5735,500
Feb 12, 202511.4611.7211.3611.7211.72122,700
Feb 11, 202511.9711.9711.4411.8511.8522,600
Feb 10, 202511.6011.9011.3711.6511.6519,300
Feb 7, 202511.8411.9411.6511.8111.8122,100
Feb 6, 202511.5211.5210.9411.3411.3449,700
Feb 5, 202511.2211.5310.9811.2011.2040,800
Feb 4, 202511.0911.2111.0411.1911.1928,100
Feb 3, 202511.2911.4011.2411.2911.2943,900
Jan 31, 202511.9812.0011.7811.8611.8616,000
Jan 30, 202512.5012.7612.3312.4812.4834,200
Jan 29, 202512.1612.2212.0912.1712.1758,600
Jan 28, 202512.1012.3012.1012.1112.1134,200
Jan 27, 202512.9013.1512.5512.5512.5540,000
Jan 24, 202512.8613.0512.7812.8012.8013,400
Jan 23, 202513.5613.5612.7613.0013.0018,400
Jan 22, 202513.1313.4813.1313.2013.20151,800
Jan 21, 202512.4212.7112.4212.6612.6694,000
Jan 17, 202513.0213.6212.2212.4912.4919,700
Jan 16, 202512.8312.8312.0112.2212.2249,300
Jan 15, 202512.2512.3612.0512.3312.3356,600
Jan 14, 202512.1812.4212.1812.3712.3736,400
Jan 13, 202512.3112.5512.0912.4712.4741,500
Jan 10, 202512.4212.5112.3212.4712.4718,700
Jan 8, 202512.9413.2012.9412.9412.947,300
Jan 7, 202513.3013.7513.1813.1913.1915,600
Jan 6, 202513.7114.0713.4613.4613.4611,200
Jan 3, 202513.4613.9213.4013.4713.4717,900
Jan 2, 202513.5913.6413.3013.4313.4315,000
Dec 31, 202413.3613.4113.3413.3413.3415,900
Dec 30, 202413.7013.7013.3213.4313.4313,800
Dec 27, 202413.4913.6613.4913.5613.5615,100
Dec 26, 202413.4513.5613.4513.5413.548,800
Dec 24, 202413.7313.9413.5613.6013.602,100
Dec 23, 202413.1013.5513.1013.5113.5139,800
Dec 20, 202414.0914.0913.3013.6513.6538,500
Dec 19, 202413.8714.6313.7613.8513.8513,800
Dec 18, 202414.2714.2713.8213.8213.8210,300
Dec 17, 202414.1014.1413.8714.0914.0914,700
Dec 16, 202414.0114.2213.9414.2114.2114,900
Dec 13, 202414.1314.1314.0614.1114.1110,900
Dec 12, 202414.3514.3514.2414.2614.2626,600
Dec 11, 202414.3014.6014.3014.5414.5414,400
Dec 10, 202414.3214.5214.3214.4814.487,700
Dec 9, 202414.6114.8514.6114.6114.617,400
Dec 6, 202414.4014.6914.4014.4314.435,200
Dec 5, 202414.9915.0314.8114.8514.855,500
Dec 4, 202415.8416.5914.6514.6514.653,400
Dec 3, 202415.0115.0114.3814.9014.9029,100
Dec 2, 202414.5315.0014.3014.3014.3024,100
Nov 29, 202414.0514.3613.6413.6413.643,400
Nov 27, 202413.6713.6713.5613.6013.6022,500
Nov 26, 202413.3613.6913.3613.6613.6655,400
Nov 25, 202413.9014.1913.9014.1014.1015,700
Nov 22, 202414.0914.3813.8613.8713.878,400
Nov 21, 202413.6513.8213.6513.8213.8215,100
Nov 20, 202413.3613.6213.3613.6213.6226,800
Nov 19, 202413.5413.7713.5413.7613.7622,900
Nov 18, 202414.1214.7813.7113.9513.9543,300
Nov 15, 202413.8013.8013.6513.7513.7516,800
Nov 14, 202414.3214.3213.8714.0514.058,900
Nov 13, 202413.4913.8113.4913.7413.7421,100
Nov 12, 202414.0214.3713.7514.0814.0811,100
Nov 11, 202414.2914.6514.0414.3114.317,800
Nov 8, 202414.2814.2814.1514.1514.152,900
Nov 7, 202413.6313.9913.6313.9813.988,800
Nov 6, 202413.9714.1113.9714.1114.1114,300
Nov 5, 202413.8514.0713.5313.6713.6723,300
Nov 4, 202413.5914.0213.5313.8413.849,900
Nov 1, 202413.6513.8513.1913.8413.8411,100
Oct 31, 202413.3213.6513.1613.2813.2831,100
Oct 30, 202412.9413.3712.9313.2913.298,300
Oct 29, 202412.9513.2712.6412.7912.7938,000
Oct 28, 202412.8312.9312.6912.7912.7918,700
Oct 25, 202412.6412.8912.5112.6912.695,900
Oct 24, 202413.0313.2312.8012.8412.8429,300
Oct 23, 202412.7312.8612.5412.8612.867,600
Oct 22, 202413.2513.2513.0813.1513.1512,500
Oct 21, 202413.4613.4613.3413.3913.3916,700
Oct 18, 202413.5013.5413.4713.4913.496,100
Oct 17, 202413.2513.2913.2113.2113.216,900
Oct 16, 202413.2813.3513.2313.3513.3520,500
Oct 15, 202413.7113.7113.5113.5713.5713,900
Oct 14, 202414.2614.3913.9413.9413.9410,200
Oct 11, 202413.9713.9813.9513.9813.984,400
Oct 10, 202413.8813.9713.8613.9713.979,100
Oct 9, 202413.4314.0213.4313.9813.986,800
Oct 8, 202414.1914.2514.1914.2514.2512,800
Oct 7, 202414.0414.0513.8813.9713.9720,400
Oct 4, 202413.6714.2813.6714.2714.2714,200
Oct 3, 202413.8914.0813.8613.9813.9829,400
Oct 2, 202414.0614.2414.0614.1514.157,800
Oct 1, 202414.7714.7714.5514.6814.6810,900
Sep 30, 202414.8715.0014.8714.9414.9411,800
Sep 27, 202415.2715.9115.2715.3315.331,800
Sep 26, 202415.3215.4815.3015.4815.485,800
Sep 25, 202414.8114.8714.7714.7714.776,700
Sep 24, 202414.4014.6414.3514.6314.6313,000
Sep 23, 202414.5114.7814.0814.7414.7441,000
Sep 20, 202414.4314.6614.0914.6114.6137,900
Sep 19, 202414.1814.3314.1514.1514.157,800
Sep 18, 202413.8013.9313.7513.9313.932,600
Sep 17, 202413.9313.9313.6413.7613.7622,500
Sep 16, 202414.0214.0313.7013.9913.9912,100
Sep 13, 202413.8314.0613.7813.9413.9429,000
Sep 12, 202413.7914.1013.7513.9213.921,900
Sep 11, 202413.1313.2612.8413.2613.26289,700
Sep 10, 202412.5514.1012.5513.0213.0278,300
Sep 9, 202413.0114.3713.0113.1113.1125,400
Sep 6, 202413.8813.8813.0213.0213.0244,400
Sep 5, 202413.5613.8613.3613.8613.8614,200
Sep 4, 202414.0914.1314.0214.0314.038,700
Sep 3, 202414.6114.6114.3614.3614.3610,100
Aug 30, 202415.4615.4614.9114.9714.9711,600
Aug 29, 202414.7214.7214.5414.5414.542,300
Aug 28, 202414.6414.6514.4714.4714.474,500
Aug 27, 202414.6414.8114.5014.8114.813,900
Aug 26, 202414.8414.8414.2414.2514.255,600
Aug 23, 202414.5714.6714.3514.6714.675,400
Aug 22, 202414.5314.5314.4714.4714.471,600
Aug 21, 202414.4014.4014.4014.4014.40500
Aug 20, 202414.3614.5914.3214.3714.373,300
Aug 19, 202414.2514.4314.2514.4314.431,300
Aug 16, 202414.1214.1914.1214.1914.197,000
Aug 15, 202413.8213.9413.7513.9413.9416,900
Aug 14, 202413.3913.6313.2813.3213.325,400
Aug 13, 202412.9013.1012.9013.1013.104,300
Aug 12, 202412.2712.5412.0712.5412.545,800
Aug 9, 202412.4612.8511.9812.3712.374,300
Aug 8, 202412.5512.5812.2912.4112.4112,400
Aug 7, 202412.8112.8512.5012.5012.5036,200
Aug 6, 202412.1912.6512.0212.6512.6535,700
Aug 5, 202410.8911.9010.8511.8011.8014,100
Aug 2, 202412.2512.2511.8111.8411.8412,800
Aug 1, 202413.3713.3713.0113.1113.115,300
Jul 31, 202413.7713.9213.7713.8613.861,000
Jul 30, 202413.6213.6213.5113.5313.535,700
Jul 29, 202414.0114.2413.7813.7813.7817,500
Jul 26, 202413.5113.5813.2913.3513.355,000
Jul 25, 202412.6413.0912.6212.7612.7637,100
Jul 24, 202413.4013.4013.2413.2413.243,600
Jul 23, 202413.4913.5213.4513.5113.512,400
Jul 22, 202413.5113.5113.4613.4913.496,400
Jul 19, 202414.0714.0713.9613.9713.974,800
Jul 18, 202414.1414.1413.9614.0114.0110,000
Jul 17, 202414.3214.3514.2514.2914.2910,400
Jul 16, 202414.1714.6014.1714.6014.607,500
Jul 15, 202414.7414.7714.6414.6914.695,600
Jul 12, 202414.6914.7814.6914.7114.712,700
Jul 11, 202414.7914.8914.6214.6814.684,400
Jul 10, 202414.6814.7714.6814.7714.7712,000
Jul 9, 202414.5914.6314.5614.6314.6316,700
Jul 8, 202414.5114.5114.4414.4414.444,000
Jul 5, 202414.2814.3514.2814.3514.354,100
Jul 3, 202414.0514.1713.7914.1314.134,500
Jul 2, 202413.8814.0213.7113.9013.907,000
Jul 1, 202413.9514.2913.9514.0714.0713,500
Jun 28, 202414.4314.4314.2214.2614.2616,900
Jun 27, 202414.0314.3914.0314.0514.053,200
Jun 26, 202414.3914.3913.8713.8813.883,900
Jun 25, 202414.1414.2514.1214.2214.223,800
Jun 24, 202414.1114.4114.0714.1414.146,300
Jun 21, 202414.0914.1314.0414.1314.131,900
Jun 20, 202414.2214.3514.0714.1514.155,100
Jun 18, 202414.0514.7314.0514.3114.318,500
Jun 17, 202414.3414.5513.9713.9813.9813,500
Jun 14, 202414.1414.8514.1414.4614.465,700
Jun 13, 202414.8714.9314.8014.8514.852,000
Jun 12, 202415.2415.6714.8715.0215.023,800
Jun 11, 202414.4914.8114.4914.5714.576,200
Jun 10, 202414.7215.1414.6215.1215.125,400
Jun 7, 202414.7215.1414.4614.6214.623,300
Jun 6, 202414.6414.7414.4014.6314.632,500
Jun 5, 202414.5114.6314.4014.4714.472,700
Jun 4, 202415.0215.1514.8614.9114.919,600
Jun 3, 202414.7915.0014.4914.7414.748,300
May 31, 202414.8814.8814.7214.7814.782,600
May 30, 202414.5415.2814.5414.7614.767,400
May 29, 202415.0015.4214.6114.8114.817,800
May 28, 202414.4315.0614.4314.7614.7612,900
May 24, 202414.0514.0614.0014.0314.037,200
May 23, 202415.6515.6615.3915.4415.4476,400
May 22, 202415.5915.5915.3315.3415.3477,000
May 21, 202415.6815.6815.6015.6615.66171,400
May 20, 202415.6615.7415.3515.4815.48726,300
May 17, 202415.5615.8415.4015.6515.65404,300
May 16, 202415.7515.7515.5415.5715.5711,400
May 15, 202415.2615.5015.2615.3715.374,000
May 14, 202415.1615.5314.5915.4915.499,100
May 13, 202415.2815.6915.2815.3415.3413,200
May 10, 202415.9116.0615.5115.5715.5710,000
May 9, 202415.8015.8915.7915.8915.8912,800
May 8, 202415.2715.5415.2315.5115.519,200
May 7, 202415.9416.0115.8715.8715.871,300
May 6, 202415.7415.7415.5115.6915.694,500
May 3, 202415.5315.5815.4315.4415.442,600
May 2, 202415.3015.3915.2415.3015.305,700
May 1, 202414.8914.9114.8214.8214.822,300
Apr 30, 202415.8315.8315.5915.5915.596,300
Apr 29, 202416.0016.2815.9415.9915.9910,200
Apr 26, 202415.9716.2515.5715.7615.7615,300
Apr 25, 202416.3716.4115.5716.2116.2119,100
Apr 24, 202415.8516.6115.8516.0216.0240,300
Apr 23, 202415.6915.7315.6515.6915.6945,000
Apr 22, 202415.4715.6115.4715.5015.507,200
Apr 19, 202415.7816.2015.6115.6115.613,400
Apr 18, 202416.2016.5716.1216.2716.272,000
Apr 17, 202415.6116.0915.6115.9315.935,500
Apr 16, 202416.1516.3215.4815.4815.487,300
Apr 15, 202416.4317.1716.4316.8116.816,600
Apr 12, 202416.8816.8816.8816.8816.882,200
Apr 11, 202416.7317.1216.6117.0817.0812,200
Apr 10, 202416.8917.1316.7116.7616.764,000
Apr 9, 202416.4516.8916.1116.3816.382,800
Apr 8, 202416.2716.4516.2716.4516.452,800
Apr 5, 202416.3816.4516.3116.4216.428,700
Apr 4, 202416.1116.5915.7115.8115.8126,400