Skip to main content

Fujifilm Hlds Corp (OP: FUJIY )

68.50 +1.79 (+2.68%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 74.72 74.72 74.00 74.00 9,868 +0.01(+0.01%)
Jun 29, 2021 72.73 74.17 72.73 73.99 28,329 +0.41(+0.56%)
Jun 28, 2021 73.68 73.68 73.51 73.58 8,082 +0.18(+0.25%)
Jun 25, 2021 73.42 73.42 73.12 73.40 7,533 -0.55(-0.74%)
Jun 24, 2021 73.67 73.95 73.67 73.95 7,795 +1.64(+2.27%)
Jun 23, 2021 72.40 72.59 72.20 72.31 21,707 +0.49(+0.68%)
Jun 22, 2021 71.72 71.86 71.51 71.82 10,775 +0.77(+1.08%)
Jun 21, 2021 70.32 71.12 70.12 71.05 7,664 +0.21(+0.30%)
Jun 18, 2021 71.05 71.05 70.83 70.84 32,413 -0.90(-1.25%)
Jun 17, 2021 73.42 73.42 71.34 71.74 21,959 -0.39(-0.54%)
Jun 16, 2021 72.50 72.59 71.94 72.13 5,142 +0.64(+0.90%)
Jun 15, 2021 71.72 71.80 71.34 71.49 7,708 +0.06(+0.08%)
Jun 14, 2021 71.12 71.70 70.89 71.43 25,983 -0.02(-0.03%)
Jun 11, 2021 71.47 71.47 71.20 71.45 14,784 +1.15(+1.64%)
Jun 10, 2021 70.16 70.41 70.12 70.30 26,041 +0.51(+0.73%)
Jun 09, 2021 69.96 70.18 69.79 69.79 5,966 -0.39(-0.56%)
Jun 08, 2021 70.18 70.45 69.87 70.19 14,403 -0.89(-1.26%)
Jun 07, 2021 71.00 71.10 70.50 71.08 6,743 +1.27(+1.82%)
Jun 04, 2021 68.20 70.03 68.20 69.81 18,300 +1.03(+1.49%)
Jun 03, 2021 67.38 68.78 67.38 68.78 16,004 -0.72(-1.04%)
Jun 02, 2021 69.99 70.02 69.50 69.50 25,708 +0.50(+0.72%)
Jun 01, 2021 69.19 69.20 68.95 69.00 26,874 -0.19(-0.27%)
May 28, 2021 70.90 70.90 69.06 69.19 27,148 -0.36(-0.52%)
May 27, 2021 69.36 69.61 69.11 69.55 19,909 +1.08(+1.57%)
May 26, 2021 68.79 68.79 68.36 68.47 8,301 +0.42(+0.62%)
May 25, 2021 68.55 68.55 67.88 68.05 8,529 +0.21(+0.31%)
May 24, 2021 67.17 67.86 67.17 67.84 12,642 +1.08(+1.62%)
May 21, 2021 66.92 66.92 66.53 66.76 17,948 +1.05(+1.60%)
May 20, 2021 65.63 65.78 65.57 65.71 10,715 +0.89(+1.37%)
May 19, 2021 64.95 65.33 64.80 64.82 20,364 -1.12(-1.69%)
May 18, 2021 66.10 66.10 65.79 65.94 31,759 +0.66(+1.00%)
May 17, 2021 65.16 65.40 64.99 65.28 12,288 +0.23(+0.36%)
May 14, 2021 66.53 66.53 64.78 65.05 16,557 +1.25(+1.96%)
May 13, 2021 63.15 63.80 62.00 63.80 29,384 +1.64(+2.64%)
May 12, 2021 62.62 65.10 61.80 62.16 5,940 -3.55(-5.40%)
May 11, 2021 65.43 66.60 65.42 65.71 17,788 -0.98(-1.48%)
May 10, 2021 67.01 67.01 66.00 66.69 10,754 +1.58(+2.43%)
May 07, 2021 65.00 65.32 65.00 65.11 6,434 +0.27(+0.42%)
May 06, 2021 64.61 64.86 64.50 64.84 7,702 -0.64(-0.98%)
May 05, 2021 65.05 65.61 65.05 65.48 12,375 +0.66(+1.01%)
May 04, 2021 65.05 65.05 64.59 64.83 19,513 -0.54(-0.83%)
May 03, 2021 65.20 65.55 65.20 65.37 8,866 +0.65(+1.00%)
Apr 30, 2021 65.00 65.39 64.70 64.72 19,000 -0.15(-0.24%)
Apr 29, 2021 64.47 64.94 64.47 64.87 6,069 -0.08(-0.12%)
Apr 28, 2021 64.80 64.97 64.70 64.95 4,179 -0.06(-0.09%)
Apr 27, 2021 65.03 65.03 64.84 65.01 6,178 +0.06(+0.09%)
Apr 26, 2021 65.24 65.24 64.95 64.95 8,897 -0.16(-0.25%)
Apr 23, 2021 64.97 65.32 64.82 65.11 6,600 +0.15(+0.23%)
Apr 22, 2021 65.53 65.53 64.82 64.96 6,199 +1.00(+1.56%)
Apr 21, 2021 64.04 64.04 63.61 63.96 7,348 +0.63(+0.99%)
Apr 20, 2021 61.39 63.88 61.39 63.33 11,981 -0.84(-1.30%)
Apr 19, 2021 64.44 64.47 64.00 64.17 18,770 +0.95(+1.49%)
Apr 16, 2021 62.90 63.24 62.86 63.22 13,500 -0.27(-0.43%)
Apr 15, 2021 63.84 63.84 63.23 63.49 11,637 -0.78(-1.21%)
Apr 14, 2021 62.59 64.40 62.49 64.27 10,248 +2.71(+4.40%)
Apr 13, 2021 61.38 61.64 61.38 61.56 8,257 +0.15(+0.24%)
Apr 12, 2021 62.00 62.00 61.40 61.41 5,891 +0.06(+0.10%)
Apr 09, 2021 61.94 61.94 60.72 61.35 6,400 +0.94(+1.56%)
Apr 08, 2021 58.45 60.41 58.45 60.41 9,771 +0.55(+0.92%)
Apr 07, 2021 59.70 59.90 59.69 59.86 10,588 -0.27(-0.46%)
Apr 06, 2021 60.29 60.37 60.03 60.13 4,445 -0.73(-1.21%)
Apr 05, 2021 58.64 60.87 58.64 60.87 17,320 +0.27(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.