Fujifilm More Historical Data - FJI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Fujifilm Hldgs (FJI)
Fujifilm Hldgs (FJI) Historical

FJI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	21.53	0.93	4.51%	21.06	21.53	21.06	175
Nov 28 2024	20.60	0.00	0.00%	20.60	20.60	20.60	0.00
Nov 27 2024	20.60	0.61	3.05%	20.60	20.60	20.60	175
Nov 26 2024	19.99	-0.81	-3.89%	20.60	20.60	19.99	1,108
Nov 25 2024	20.80	0.40	1.96%	20.83	21.02	20.79	773
Nov 22 2024	20.40	0.85	4.35%	20.40	20.40	20.40	6
Nov 21 2024	19.55	-0.51	-2.54%	19.55	19.55	19.55	35
Nov 20 2024	20.06	-0.02	-0.10%	19.37	20.06	19.37	422
Nov 19 2024	20.08	0.06	0.30%	20.08	20.08	20.08	50
Nov 18 2024	20.02	-0.23	-1.14%	20.47	20.47	20.02	172
Nov 15 2024	20.25	0.00	0.00%	20.69	20.69	20.25	2
Nov 14 2024	20.25	0.00	0.00%	20.25	20.25	20.25	0.00
Nov 13 2024	20.25	-1.11	-5.20%	20.49	20.49	20.25	200
Nov 12 2024	21.36	-0.06	-0.28%	20.99	21.36	20.99	3
Nov 11 2024	21.42	-0.08	-0.37%	21.42	21.42	21.42	10
Nov 08 2024	21.50	0.50	2.38%	21.50	21.50	21.50	60
Nov 07 2024	21.00	-0.42	-1.96%	21.40	21.42	21.00	235
Nov 06 2024	21.42	0.00	0.00%	21.42	21.42	21.42	0.00
Nov 05 2024	21.42	-0.45	-2.06%	21.82	21.82	21.42	33
Nov 04 2024	21.87	0.14	0.64%	21.90	21.90	21.52	106
Nov 01 2024	21.73	-0.21	-0.96%	21.73	21.73	21.73	11
Oct 31 2024	21.94	-0.31	-1.39%	21.95	21.95	21.94	68
Oct 30 2024	22.25	0.00	0.00%	22.25	22.25	22.25	0.00
Oct 29 2024	22.25	0.00	0.00%	22.25	22.25	22.25	0.00
Oct 28 2024	22.25	0.38	1.74%	21.82	22.25	21.82	105
Oct 25 2024	21.87	0.00	0.00%	21.87	21.87	21.87	0.00
Oct 24 2024	21.87	0.14	0.64%	21.87	21.87	21.87	1
Oct 23 2024	21.73	-0.89	-3.93%	22.34	22.39	21.73	88
Oct 22 2024	22.62	0.17	0.76%	22.68	22.68	22.62	36
Oct 21 2024	22.45	-0.25	-1.10%	22.45	22.45	22.45	60
Oct 18 2024	22.70	0.00	0.00%	22.70	22.70	22.70	0.00
Oct 17 2024	22.70	0.00	0.00%	22.70	22.70	22.70	0.00
Oct 16 2024	22.70	0.27	1.20%	22.69	22.70	22.69	420
Oct 15 2024	22.43	-0.75	-3.24%	23.28	23.28	22.43	160
Oct 14 2024	23.18	0.00	0.00%	23.18	23.18	23.18	0.00
Oct 11 2024	23.18	0.00	0.00%	23.18	23.18	23.18	27
Oct 10 2024	23.18	0.00	0.00%	23.18	23.18	23.18	0.00
Oct 09 2024	23.18	-0.07	-0.30%	23.58	23.58	23.18	200
Oct 08 2024	23.25	0.00	0.00%	23.25	23.25	23.25	0.00
Oct 07 2024	23.25	0.43	1.88%	23.45	23.45	23.25	49
Oct 04 2024	22.82	0.00	0.00%	22.82	22.82	22.82	0.00
Oct 03 2024	22.82	0.00	0.00%	22.82	22.82	22.82	0.00
Oct 02 2024	22.82	-0.69	-2.93%	22.81	22.82	22.81	14
Oct 01 2024	23.51	0.36	1.56%	23.51	23.51	23.51	11
Sep 30 2024	23.15	-0.23	-0.98%	23.07	23.18	22.71	1,841
Sep 27 2024	23.38	0.11	0.47%	23.37	23.38	23.37	54
Sep 26 2024	23.27	0.00	0.00%	23.27	23.27	23.27	0.00
Sep 25 2024	23.27	-0.34	-1.44%	23.47	23.51	23.00	1,455
Sep 24 2024	23.61	-0.44	-1.83%	23.62	23.62	23.61	1,433
Sep 23 2024	24.05	0.05	0.21%	24.08	24.08	24.05	6
Sep 20 2024	24.00	0.05	0.21%	23.76	24.00	23.76	514
Sep 19 2024	23.95	-0.15	-0.62%	23.87	23.95	23.87	137
Sep 18 2024	24.10	-0.89	-3.56%	24.29	24.54	24.10	892
Sep 17 2024	24.99	0.91	3.78%	24.72	24.99	24.72	505
Sep 16 2024	24.08	-0.52	-2.11%	24.66	24.66	23.61	423
Sep 13 2024	24.60	0.10	0.41%	24.47	24.60	24.47	45
Sep 12 2024	24.50	0.14	0.57%	24.50	24.50	24.50	30
Sep 11 2024	24.36	0.00	0.00%	24.36	24.36	24.36	0.00
Sep 10 2024	24.36	-0.13	-0.53%	24.36	24.36	24.36	2
Sep 09 2024	24.49	1.54	6.71%	24.07	24.49	24.07	151
Sep 06 2024	22.95	-1.05	-4.38%	24.01	24.01	22.95	207
Sep 05 2024	24.00	0.47	2.00%	24.30	24.30	24.00	276
Sep 04 2024	23.53	-0.68	-2.81%	23.48	23.53	23.48	246
Sep 03 2024	24.21	-0.40	-1.63%	24.48	24.48	24.21	55

Sixty North Gold Mining (PK)

Yamashin Filter (PK)

Baker Global Asset Manag... (QB)

ENRG Elements (PK)

Holding Nov Vek Ad

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions