Skip to main content

Fujifilm Hlds Corp (OP:FUJIY)

12.34 +0.03 (+0.23%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 12.28 12.34 12.25 12.31 106,455 -0.06(-0.49%)
Sep 11, 2025 12.33 12.38 12.33 12.37 67,990 +0.01(+0.08%)
Sep 10, 2025 12.37 12.39 12.35 12.36 58,963 +0.21(+1.73%)
Sep 09, 2025 12.28 12.28 12.08 12.15 147,499 -0.32(-2.57%)
Sep 08, 2025 12.17 12.90 12.17 12.47 56,749 +0.30(+2.47%)
Sep 05, 2025 12.26 12.26 11.75 12.17 71,210 +0.14(+1.16%)
Sep 04, 2025 12.12 12.12 11.95 12.03 119,160 -0.07(-0.58%)
Sep 03, 2025 12.03 12.48 12.03 12.10 123,870 +0.17(+1.42%)
Sep 02, 2025 11.88 11.97 11.88 11.93 111,146 +0.15(+1.27%)
Aug 29, 2025 11.86 11.86 11.76 11.78 107,692 -0.21(-1.75%)
Aug 28, 2025 11.53 12.00 11.53 11.99 144,515 -0.06(-0.50%)
Aug 27, 2025 11.70 12.06 11.70 12.05 121,025 -0.07(-0.58%)
Aug 26, 2025 12.09 12.14 12.09 12.12 108,961 +0.04(+0.33%)
Aug 25, 2025 12.15 12.15 11.74 12.08 129,379 -0.20(-1.63%)
Aug 22, 2025 12.13 12.30 12.05 12.28 260,703 +0.42(+3.54%)
Aug 21, 2025 12.45 12.45 11.85 11.86 524,049 -0.16(-1.33%)
Aug 20, 2025 12.05 12.10 11.82 12.02 135,030 +0.12(+1.01%)
Aug 19, 2025 11.90 12.71 11.69 11.90 824,908 -0.21(-1.73%)
Aug 18, 2025 12.12 12.40 12.06 12.11 132,280 -0.05(-0.41%)
Aug 15, 2025 12.15 12.20 12.12 12.16 160,006 +0.15(+1.25%)
Aug 14, 2025 11.97 12.07 11.89 12.01 97,499 +0.04(+0.33%)
Aug 13, 2025 11.89 12.01 11.85 11.97 59,561 -0.08(-0.66%)
Aug 12, 2025 11.44 12.05 11.44 12.05 103,178 +0.24(+2.03%)
Aug 11, 2025 11.68 11.91 11.35 11.81 96,424 -0.00(-0.02%)
Aug 08, 2025 11.50 11.85 11.45 11.81 135,469 +0.49(+4.35%)
Aug 07, 2025 11.38 11.78 11.29 11.32 206,334 +0.29(+2.63%)
Aug 06, 2025 10.71 11.05 10.71 11.03 278,372 +0.46(+4.35%)
Aug 05, 2025 10.60 10.70 10.53 10.57 145,509 +0.01(+0.09%)
Aug 04, 2025 10.45 10.56 10.45 10.56 145,764 +0.08(+0.76%)
Aug 01, 2025 10.21 10.53 10.21 10.48 170,827 +0.15(+1.45%)
Jul 31, 2025 10.72 10.72 10.13 10.33 146,433 -0.14(-1.34%)
Jul 30, 2025 10.55 10.64 10.47 10.47 95,048 -0.03(-0.29%)
Jul 29, 2025 10.54 10.58 10.48 10.50 123,253 -0.15(-1.41%)
Jul 28, 2025 10.55 10.71 10.55 10.65 131,667 -0.03(-0.28%)
Jul 25, 2025 11.10 11.10 10.63 10.68 158,249 -0.02(-0.19%)
Jul 24, 2025 10.56 10.91 10.56 10.70 247,705 +0.15(+1.42%)
Jul 23, 2025 10.20 10.57 10.20 10.55 286,056 +0.46(+4.56%)
Jul 22, 2025 10.06 10.10 10.03 10.09 281,955 -0.06(-0.59%)
Jul 21, 2025 10.15 10.26 9.730 10.15 186,680 +0.10(+1.00%)
Jul 18, 2025 9.740 10.16 9.730 10.05 241,979 -0.10(-1.03%)
Jul 17, 2025 10.16 10.16 10.10 10.15 152,171 +0.06(+0.64%)
Jul 16, 2025 9.980 10.09 9.980 10.09 214,031 +0.11(+1.10%)
Jul 15, 2025 10.04 10.05 9.730 9.980 163,323 -0.13(-1.30%)
Jul 14, 2025 10.07 10.13 10.07 10.11 180,831 -0.06(-0.58%)
Jul 11, 2025 10.17 10.30 10.13 10.17 132,043 -0.05(-0.49%)
Jul 10, 2025 10.25 10.63 10.15 10.22 149,308 -0.17(-1.64%)
Jul 09, 2025 10.01 10.40 10.01 10.39 183,257 +0.08(+0.78%)
Jul 08, 2025 10.31 10.36 10.30 10.31 203,388 -0.01(-0.15%)
Jul 07, 2025 10.60 10.83 10.30 10.32 140,598 -0.37(-3.41%)
Jul 03, 2025 10.53 10.80 10.53 10.69 149,715 +0.12(+1.18%)
Jul 02, 2025 10.58 10.67 10.50 10.56 141,057 +0.03(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.