Fujitsu More Historical Data - FUJ1 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Fujitsu Limited (FUJ1)
Fujitsu Limited (FUJ1) Historical

FUJ1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	16.22	0.65	4.17%	16.00	16.22	15.60	5,436
Jul 25 2024	15.57	0.55	3.66%	15.40	15.87	15.38	2,260
Jul 24 2024	15.02	-0.44	-2.85%	15.02	15.02	15.02	26
Jul 23 2024	15.46	0.15	0.98%	15.38	15.46	15.38	9
Jul 22 2024	15.31	0.00	0.00%	15.31	15.31	15.31	0.00
Jul 19 2024	15.31	0.09	0.59%	15.16	15.52	15.16	4,293
Jul 18 2024	15.22	-0.04	-0.26%	15.33	15.36	15.22	360
Jul 17 2024	15.26	-0.04	-0.26%	15.55	15.55	15.26	666
Jul 16 2024	15.30	0.11	0.72%	15.50	15.57	15.30	250
Jul 15 2024	15.19	0.26	1.74%	15.22	15.22	14.89	1,086
Jul 12 2024	14.93	-0.25	-1.65%	14.93	14.93	14.93	24
Jul 11 2024	15.18	0.00	0.00%	15.32	15.35	15.10	821
Jul 10 2024	15.18	0.13	0.86%	15.18	15.18	15.18	33
Jul 09 2024	15.05	-0.26	-1.70%	15.04	15.05	15.04	131
Jul 08 2024	15.31	0.28	1.86%	15.27	15.31	14.95	128
Jul 05 2024	15.03	0.00	0.00%	15.03	15.03	15.03	0.00
Jul 04 2024	15.03	-0.26	-1.70%	15.35	15.35	15.03	201
Jul 03 2024	15.29	0.29	1.93%	15.20	15.30	15.10	4,460
Jul 02 2024	15.00	0.07	0.47%	14.93	15.00	14.93	100
Jul 01 2024	14.93	0.26	1.77%	14.93	14.93	14.93	1
Jun 28 2024	14.67	0.17	1.17%	14.77	14.77	14.67	25
Jun 27 2024	14.50	0.30	2.11%	14.50	14.50	14.50	40
Jun 26 2024	14.20	0.15	1.07%	14.19	14.26	14.19	1,802
Jun 25 2024	14.05	-0.35	-2.43%	14.05	14.05	14.05	1
Jun 24 2024	14.40	0.39	2.78%	14.44	14.44	14.40	161
Jun 21 2024	14.01	0.00	0.00%	14.01	14.01	14.01	0.00
Jun 20 2024	14.01	-0.26	-1.82%	14.26	14.26	14.01	63
Jun 19 2024	14.27	-0.35	-2.39%	14.46	14.46	14.27	54
Jun 18 2024	14.62	0.52	3.69%	14.46	14.62	14.46	420
Jun 17 2024	14.10	-0.28	-1.95%	14.27	14.27	13.96	491
Jun 14 2024	14.38	-0.23	-1.57%	14.41	14.41	14.38	180
Jun 13 2024	14.61	0.30	2.10%	14.61	14.61	14.61	100
Jun 12 2024	14.31	-0.04	-0.28%	14.31	14.31	14.31	1
Jun 11 2024	14.35	-0.21	-1.44%	14.32	14.69	14.31	1,253
Jun 10 2024	14.56	0.26	1.82%	14.47	14.78	14.47	51
Jun 07 2024	14.30	0.43	3.10%	14.21	14.50	14.21	1,586
Jun 06 2024	13.87	-0.17	-1.21%	13.89	13.89	13.87	75
Jun 05 2024	14.04	0.72	5.41%	13.74	14.04	13.74	130
Jun 04 2024	13.32	0.00	0.00%	13.32	13.32	13.32	0.00
Jun 03 2024	13.32	-0.19	-1.41%	13.30	13.58	13.28	37
May 31 2024	13.51	0.06	0.45%	13.51	13.51	13.51	15
May 30 2024	13.45	0.33	2.52%	13.21	13.45	13.21	450
May 29 2024	13.12	-0.23	-1.72%	13.08	13.20	12.89	1,514
May 28 2024	13.35	-0.17	-1.26%	13.25	13.35	13.25	621
May 27 2024	13.52	-0.09	-0.66%	13.52	13.52	13.39	4,599
May 24 2024	13.61	-0.35	-2.51%	13.59	13.61	13.59	240
May 23 2024	13.96	0.17	1.23%	14.03	14.03	13.96	149
May 22 2024	13.79	0.00	0.00%	13.79	13.79	13.79	0.00
May 21 2024	13.79	-0.02	-0.14%	13.67	13.79	13.67	1,838
May 20 2024	13.81	0.00	0.00%	13.81	13.81	13.81	0.00
May 17 2024	13.81	0.01	0.07%	13.81	13.81	13.81	400
May 16 2024	13.80	0.02	0.15%	13.76	13.80	13.60	1,711
May 15 2024	13.78	-0.19	-1.36%	13.63	14.00	13.63	1,279
May 14 2024	13.97	0.09	0.65%	13.97	13.97	13.97	80
May 13 2024	13.88	0.05	0.36%	13.88	13.88	13.88	170
May 10 2024	13.83	-0.20	-1.43%	13.84	13.84	13.83	160
May 09 2024	14.03	0.24	1.74%	14.34	14.34	14.03	41
May 08 2024	13.79	-1.10	-7.39%	13.82	14.07	13.77	2,293
May 07 2024	14.89	-0.30	-1.97%	14.95	14.95	14.87	15
May 06 2024	15.19	-0.04	-0.26%	14.82	15.19	14.82	508
May 03 2024	15.23	0.18	1.20%	15.23	15.23	15.23	165
May 02 2024	15.05	0.69	4.81%	14.59	15.05	14.59	2,416
Apr 30 2024	14.36	-0.45	-3.04%	14.36	14.36	14.36	207
Apr 29 2024	14.81	0.22	1.51%	14.74	14.81	14.74	135

Radical Ventures Iii

Everwood Capital Transpo...

Arian Resources (CE)

Dow 30 Buywrite Portfoli...

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