OTC Markets OTCPK - Delayed Quote USD

Fujitsu Limited (FJTSY)

Compare
16.95
-0.66
(-3.75%)
At close: 3:58:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202517.0017.0016.8916.9516.954,793
Jan 13, 202518.2818.2816.9017.6017.60157,500
Jan 10, 202518.4318.4317.4017.5917.59157,500
Jan 8, 202518.0018.0817.9618.0118.01101,800
Jan 7, 202518.0019.0118.0018.1818.18150,100
Jan 6, 202517.8218.0017.7617.8317.83231,700
Jan 3, 202517.7417.7617.5117.6517.65160,700
Jan 2, 202516.6117.6716.6117.5317.53124,400
Dec 31, 202417.7217.7217.5517.5617.5682,600
Dec 30, 202417.7017.7017.5717.6117.61116,400
Dec 27, 202418.5418.5417.6717.7117.71136,400
Dec 26, 202418.1418.1417.1617.4417.44121,900
Dec 24, 202416.8817.5816.8817.4217.42108,300
Dec 23, 202417.7117.8917.7117.8517.85204,800
Dec 20, 202418.4718.4717.8618.0018.00140,100
Dec 19, 202417.4917.8117.4917.7117.71846,500
Dec 18, 202418.0018.3617.6217.6217.62105,800
Dec 17, 202418.5018.5017.9518.0018.00102,100
Dec 16, 202418.2318.2418.0018.2018.20135,800
Dec 13, 202418.2618.9618.2618.4518.45129,000
Dec 12, 202418.6118.9018.6118.6918.69122,000
Dec 11, 202418.9818.9818.5118.5518.55203,100
Dec 10, 202418.6218.6218.3718.4318.43118,500
Dec 9, 202417.8618.8117.8618.5118.51173,000
Dec 6, 202418.7019.1917.7518.5718.5783,400
Dec 5, 202419.4219.4218.4318.6018.60224,300
Dec 4, 202417.8818.9817.8818.6518.6558,100
Dec 3, 202419.2919.6619.0819.1019.10235,100
Dec 2, 202419.0219.1318.8219.0719.07106,000
Nov 29, 202419.8719.8718.8219.0919.0983,500
Nov 27, 202417.8718.5817.8718.4418.4480,600
Nov 26, 202417.6417.8517.6417.8117.8196,900
Nov 25, 202418.1118.1417.9818.0518.05152,900
Nov 22, 202417.8217.8917.8017.8817.8891,400
Nov 21, 202417.3617.7917.3617.7317.73102,100
Nov 20, 202418.6318.6317.2417.8917.89201,500
Nov 19, 202418.5818.5817.7917.9817.98258,500
Nov 18, 202418.0418.0417.9518.0318.03131,800
Nov 15, 202418.2618.2617.9918.0318.03225,500
Nov 14, 202418.0618.4018.0618.3118.31120,400
Nov 13, 202417.5117.8017.5117.6017.60139,300
Nov 12, 202417.8018.0317.8017.9217.92135,800
Nov 11, 202418.2618.5818.2618.5418.54101,700
Nov 8, 202418.2518.5818.2518.5118.5197,300
Nov 7, 202418.8018.8018.1618.2618.26101,000
Nov 6, 202418.4218.4218.1518.3518.3595,300
Nov 5, 202418.2718.2717.6017.7617.76134,600
Nov 4, 202417.8017.9617.8017.8417.84138,900
Nov 1, 202417.8717.8917.7417.8417.84158,500
Oct 31, 202418.1718.8317.6818.6518.65187,700
Oct 30, 202419.4619.4619.3419.3819.38100,400
Oct 29, 202420.1620.1619.3119.3919.39114,600
Oct 28, 202419.3619.4019.2819.4019.40106,900
Oct 25, 202420.3520.3519.4219.5319.5383,800
Oct 24, 202419.6019.6518.9619.5919.5995,700
Oct 23, 202419.2620.0619.2619.4719.47124,900
Oct 22, 202419.8620.5019.2619.9519.9563,300
Oct 21, 202419.6020.3819.6020.2220.2257,000
Oct 18, 202420.7120.7520.6820.7220.7263,800
Oct 17, 202420.5321.2120.4220.4920.49113,900
Oct 16, 202420.4520.8020.4520.7920.79111,300
Oct 15, 202421.0521.0520.6420.6520.65399,000
Oct 14, 202421.2521.3321.0121.0921.09173,400
Oct 11, 202421.1121.3420.9521.3021.30582,400
Oct 10, 202422.0122.0120.9821.0221.02357,100
Oct 9, 202420.3821.5120.3821.2421.24149,300
Oct 8, 202421.3321.3320.9220.9320.9398,000
Oct 7, 202420.1520.3620.1320.2720.27200,200
Oct 4, 202420.9621.1020.5020.6620.6684,600
Oct 3, 202420.8420.8420.4320.4820.4855,000
Oct 2, 202420.4521.1120.4520.6220.62193,900
Oct 1, 202421.9921.9920.7920.8720.87119,500
Sep 30, 202420.7920.7919.8020.5020.5077,800
Sep 27, 202420.2021.0020.1020.2020.2064,300
Sep 26, 202421.0221.0220.4620.9520.9567,600
Sep 25, 202419.8019.9219.8019.8219.82119,900
Sep 24, 202420.4420.5020.4020.4720.4777,500
Sep 23, 202419.8321.0919.8320.4620.4670,800
Sep 20, 202420.5120.5120.2220.3020.3089,700
Sep 19, 202421.2521.2519.6520.6920.6996,400
Sep 18, 202419.5721.1519.5720.3820.38113,700
Sep 17, 202420.3621.4220.3620.8020.8070,900
Sep 16, 202420.9020.9020.1520.4520.45178,700
Sep 13, 202421.1721.1720.1720.2920.2968,100
Sep 12, 202420.9920.9920.3820.5920.59103,200
Sep 11, 202419.8920.3719.3920.0120.0183,100
Sep 10, 202420.2220.2219.2419.4119.4177,500
Sep 9, 202419.4020.2319.4019.6719.6780,500
Sep 6, 202418.7719.9018.7719.0719.0787,200
Sep 5, 202419.6720.0619.6019.6819.68101,000
Sep 4, 202418.3919.4818.3319.1819.18107,200
Sep 3, 202419.9419.9419.0019.1719.17121,700
Aug 30, 202417.7318.4917.7318.1218.1296,600
Aug 29, 202418.7418.7417.4217.9817.9895,100
Aug 28, 202418.6618.6617.6917.7217.7276,100
Aug 27, 202417.4017.7017.4017.6617.66101,900
Aug 26, 202417.5718.3217.4417.4517.45190,000
Aug 23, 202417.3117.7417.3117.7217.7264,800
Aug 22, 202417.0417.4017.0417.1817.1892,400
Aug 21, 202417.1217.5317.1217.4617.46112,400
Aug 20, 202416.7417.4616.7417.3917.39104,300
Aug 19, 202416.6116.9416.6116.9116.9173,800
Aug 16, 202416.8716.9516.8416.9216.9284,600
Aug 15, 202415.9916.8215.9916.7416.74141,900
Aug 14, 202416.8016.8516.7216.8516.85192,000
Aug 13, 202417.5417.5416.8817.0817.08264,100
Aug 12, 202416.7016.8116.5216.6816.68154,500
Aug 9, 202417.1417.1416.2116.6816.68988,800
Aug 8, 202416.7816.9516.0816.7716.771,932,000
Aug 7, 202416.7517.0816.7316.8216.82153,800
Aug 6, 202416.8616.8616.3616.4316.43314,900
Aug 5, 202415.5016.1214.5416.0516.05159,400
Aug 2, 202415.8016.4915.4615.9115.91312,500
Aug 1, 202417.5617.5617.1517.2417.24232,100
Jul 31, 202417.9518.0817.8317.8817.88112,500
Jul 30, 202417.3217.3217.1417.2417.2476,400
Jul 29, 202417.4517.7517.4517.7017.70128,900
Jul 26, 202417.5417.8817.5417.6417.6480,000
Jul 25, 202416.8017.3816.4717.0017.00220,200
Jul 24, 202415.8716.8015.8716.2316.23342,500
Jul 23, 202416.6016.7716.5916.7016.70842,100
Jul 22, 202416.8016.8216.7116.7716.77177,300
Jul 19, 202416.5516.7516.5516.6516.6571,600
Jul 18, 202416.7916.8616.6316.6916.6983,400
Jul 17, 202417.0717.0716.5016.7216.72349,200
Jul 16, 202416.3017.0016.3016.8216.82138,500
Jul 15, 202417.1317.1316.4516.5416.54599,500
Jul 12, 202416.6716.6716.3516.5016.50143,500
Jul 11, 202416.0516.7916.0516.5916.59155,200
Jul 10, 202416.0117.0316.0116.6316.63144,300
Jul 9, 202416.8416.8415.8316.3916.3983,900
Jul 8, 202416.6316.7916.3416.3416.34125,600
Jul 5, 202416.7916.7915.8116.3816.38190,300
Jul 3, 202416.3016.5816.3016.5516.5590,700
Jul 2, 202416.3816.3815.7416.0716.07320,700
Jul 1, 202415.8215.8815.7315.7815.78264,400
Jun 28, 202416.1316.1315.3315.7015.70450,700
Jun 27, 202415.0815.7115.0815.6815.68324,800
Jun 26, 202415.1715.6315.1515.2315.23469,700
Jun 25, 202414.7115.6614.7115.3015.30432,400
Jun 24, 202414.9715.3314.9715.2415.24253,100
Jun 21, 202414.8314.9814.8314.9414.94197,000
Jun 20, 202415.5115.5214.7915.0615.06137,200
Jun 18, 202415.0215.9615.0215.4815.48551,700
Jun 17, 202415.5315.5315.0515.2115.21381,300
Jun 14, 202415.2615.3315.2415.2815.28189,700
Jun 13, 202415.0516.0015.0515.5915.591,637,900
Jun 12, 202415.0015.6215.0015.5015.50794,900
Jun 11, 202415.6015.6015.4315.5115.51168,700
Jun 10, 202415.2416.1515.2415.7815.7896,800
Jun 7, 202416.0416.0415.1215.4115.4185,300
Jun 6, 202415.5515.8715.2215.2515.25142,300
Jun 5, 202414.6515.5714.6515.1615.16212,700
Jun 4, 202414.8015.1614.8015.1015.10149,000
Jun 3, 202414.5414.5714.3914.5214.52315,600
May 31, 202413.9614.5013.9614.4114.41152,600
May 30, 202413.9514.4013.9514.3314.33215,800
May 29, 202414.2514.3814.1514.1514.15124,500
May 28, 202414.2014.6514.2014.5214.52253,200
May 24, 202414.3614.8914.3614.8814.88147,200
May 23, 202415.0015.0014.7714.7914.79260,200
May 22, 202414.3014.8314.3014.8314.83539,000
May 21, 202415.3915.3914.6014.9014.90101,100
May 20, 202415.3815.3814.8514.8914.89193,300
May 17, 202415.1215.1815.0715.1215.1284,200
May 16, 202415.2115.4414.9114.9314.93146,200
May 15, 202414.4515.0814.4515.0615.0698,800
May 14, 202415.2515.2514.8814.9414.94419,900
May 13, 202415.1515.2315.0715.2015.20319,700
May 10, 202415.5315.5314.9715.0715.0778,200
May 9, 202415.2215.3215.1615.3215.32147,000
May 8, 202414.9215.0414.9215.0415.0487,200
May 7, 202415.3016.2615.3015.7715.77199,000
May 6, 202415.8116.4915.8116.3016.30144,100
May 3, 202416.1216.2716.0916.2516.25319,100
May 2, 202415.8116.2015.7916.0716.07891,000
May 1, 202415.3515.4715.3015.3215.32108,800
Apr 30, 202415.4815.6615.2815.3015.30184,200
Apr 29, 202415.5815.8015.5815.6815.68123,500
Apr 26, 202415.4515.6415.4515.6215.62153,700
Apr 25, 202416.1516.5716.1516.5716.57249,900
Apr 24, 202416.0516.3316.0516.1516.15494,200
Apr 23, 202415.3916.1615.3916.1116.111,153,500
Apr 22, 202416.0016.0015.8415.9715.97234,900
Apr 19, 202416.2616.2615.8015.8515.85557,500
Apr 18, 202415.6016.1515.6015.9715.97626,100
Apr 17, 202416.1616.1615.9516.0516.05134,000
Apr 16, 202416.6216.6216.0316.0416.04152,400
Apr 15, 202416.2016.4316.2016.2316.23330,600
Apr 12, 202415.7916.8015.7916.2416.24269,000
Apr 11, 202416.2616.3416.1416.3216.3271,500
Apr 10, 202415.7216.0715.7215.9715.9782,400
Apr 9, 202416.0016.3715.9416.3216.3268,500
Apr 8, 202416.2116.2916.1916.1916.1994,400
Apr 5, 202415.7416.0815.7416.0016.00240,500
Apr 4, 202415.5716.4715.5715.8715.8791,400
Apr 3, 202416.6216.6215.9216.3416.34575,200
Apr 2, 2024 2:1 Stock Splits
Apr 2, 202416.6116.7316.2016.5216.5244,100
Apr 1, 202416.7816.7815.8816.5316.5353,200
Mar 28, 202416.2316.8016.0016.5516.5564,200
Mar 27, 202416.4716.7716.1816.4616.46170,800
Mar 26, 202416.7516.7516.3516.3816.3867,800
Mar 25, 202416.9016.9016.5116.5816.5893,200
Mar 22, 202416.9217.5816.9217.1517.15916,200
Mar 21, 202417.4317.4316.6717.0817.08234,600
Mar 20, 202417.3217.3216.8216.9616.9653,200
Mar 19, 202416.7517.0916.6216.8216.8271,000
Mar 18, 202417.1417.1916.5716.8316.8366,400
Mar 15, 202416.0516.4716.0516.4116.4166,600
Mar 14, 202416.1516.4616.1516.2416.2460,800
Mar 13, 202417.1917.1916.6416.7116.7161,400
Mar 12, 202416.9616.9616.3416.4616.4698,200
Mar 11, 202416.1716.4316.1716.4216.4269,000
Mar 8, 202416.8016.8016.3916.4016.4080,000
Mar 7, 202416.2316.8016.2316.7616.7669,800
Mar 6, 202416.5016.5616.4516.4916.4981,400
Mar 5, 202415.7816.8315.7816.2816.2869,800
Mar 4, 202415.8815.8815.7415.7715.7768,600
Mar 1, 202415.6515.8115.6515.8115.81132,400
Feb 29, 202415.1315.6215.1315.5315.5370,400
Feb 28, 202415.6515.6515.5515.5615.5659,400
Feb 27, 202415.3815.4615.3815.4015.4076,000
Feb 26, 202415.6215.6215.1715.2715.2772,200
Feb 23, 202415.5015.5015.0615.1015.10442,800
Feb 22, 202414.5515.1414.5515.1415.14323,800
Feb 21, 202415.1915.1915.0215.0415.04119,000
Feb 20, 202415.4015.4015.3115.3215.3289,000
Feb 16, 202415.5615.7415.5615.6615.6672,400
Feb 15, 202415.4915.4915.3615.4315.4392,400
Feb 14, 202415.0915.1915.0915.1815.18208,200
Feb 13, 202415.7215.7215.0015.1515.15930,000
Feb 12, 202415.3715.5315.0915.4715.4769,600
Feb 9, 202415.3915.4315.3215.3215.32578,800
Feb 8, 202415.3915.4315.3915.4315.43222,200
Feb 7, 202415.4615.5815.3915.5015.5081,800
Feb 6, 202415.6315.6915.5515.5815.5887,600
Feb 5, 202415.7415.9915.6615.9115.91526,800
Feb 2, 202415.0015.1015.0015.1015.10445,200
Feb 1, 202414.3914.3914.1814.2414.24596,000
Jan 31, 202413.8813.8813.3913.5513.55444,800
Jan 30, 202414.0914.1414.0414.0714.071,828,000
Jan 29, 202414.0214.2513.9814.1014.101,491,200
Jan 26, 202414.0214.0313.9714.0314.03181,800
Jan 25, 202414.1414.2014.0814.1214.12147,600
Jan 24, 202414.5214.5214.3514.3514.351,068,000
Jan 23, 202414.1514.1513.8814.0414.04439,000
Jan 22, 202413.9114.1613.9114.1414.14137,000
Jan 19, 202413.5413.6313.5213.6113.61130,400
Jan 18, 202413.4513.4713.3913.4713.47134,400
Jan 17, 202413.2713.2713.0713.1313.13128,200
Jan 16, 202413.9413.9413.7513.7613.76122,800

Related Tickers

HCKT The Hackett Group, Inc.
29.66
+1.51%
 
SFTC.TO Softchoice Corporation
24.27
+0.04%
 
EXLS ExlService Holdings, Inc.
45.88
-0.80%
 
PSN Parsons Corporation
94.47
+1.05%
 
CTSH Cognizant Technology Solutions Corporation
77.17
+0.64%
 
INFY Infosys Limited
22.51
-0.79%
 
LDOS Leidos Holdings, Inc.
152.76
+0.08%
 
CTM Castellum, Inc.
0.8402
+16.68%
 
APLD Applied Digital Corporation
8.54
+9.98%
 
IBM International Business Machines Corporation
217.75
+0.16%