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 (%)
May 29, 2020 45.72 46.30 45.65 45.94 29,200 -0.52(-1.12%)
May 28, 2020 46.06 46.90 46.06 46.46 32,855 +0.72(+1.57%)
May 27, 2020 45.73 46.36 45.25 45.74 55,523 +1.03(+2.30%)
May 26, 2020 44.48 45.29 44.48 44.71 34,008 -0.79(-1.74%)
May 22, 2020 45.65 45.77 45.03 45.50 33,900 -0.28(-0.61%)
May 21, 2020 45.90 46.29 45.74 45.78 49,236 -0.16(-0.35%)
May 20, 2020 45.88 46.04 45.88 45.94 109,545 -0.03(-0.07%)
May 19, 2020 47.06 47.25 45.82 45.97 72,853 -1.85(-3.87%)
May 18, 2020 48.66 48.66 47.05 47.82 44,053 +0.07(+0.15%)
May 15, 2020 47.18 48.10 47.18 47.75 32,200 +0.97(+2.07%)
May 14, 2020 45.45 46.96 45.45 46.78 34,756 -0.91(-1.91%)
May 13, 2020 46.39 48.03 46.39 47.69 25,628 -0.30(-0.63%)
May 12, 2020 47.50 48.79 47.50 47.99 38,402 -0.69(-1.42%)
May 11, 2020 46.83 49.00 46.83 48.68 29,758 -1.23(-2.46%)
May 08, 2020 48.40 49.91 48.40 49.91 47,600 +1.51(+3.11%)
May 07, 2020 47.82 48.40 47.22 48.40 56,294 +0.85(+1.79%)
May 06, 2020 46.40 48.11 46.40 47.55 25,640 -0.15(-0.31%)
May 05, 2020 46.13 49.00 46.13 47.70 58,226 -0.01(-0.02%)
May 04, 2020 49.00 49.00 46.32 47.71 43,069 +0.45(+0.95%)
May 01, 2020 47.00 47.75 47.00 47.26 46,200 -0.23(-0.48%)
Apr 30, 2020 48.09 49.50 47.25 47.49 34,072 -1.91(-3.87%)
Apr 29, 2020 46.81 49.70 46.81 49.40 47,473 +0.83(+1.71%)
Apr 28, 2020 48.60 49.20 48.50 48.57 49,098 -0.18(-0.37%)
Apr 27, 2020 49.35 49.35 48.47 48.75 65,041 +0.94(+1.97%)
Apr 24, 2020 47.60 47.89 47.40 47.81 41,200 +0.32(+0.68%)
Apr 23, 2020 46.00 48.19 46.00 47.49 37,342 +0.08(+0.16%)
Apr 22, 2020 47.00 47.93 46.09 47.41 34,308 -0.19(-0.40%)
Apr 21, 2020 47.59 48.70 47.40 47.60 34,727 -1.45(-2.95%)
Apr 20, 2020 50.97 51.41 49.00 49.05 30,473 +0.05(+0.09%)
Apr 17, 2020 49.64 49.70 48.60 49.00 48,100 -0.95(-1.91%)
Apr 16, 2020 50.60 50.60 48.70 49.95 29,696 +0.39(+0.79%)
Apr 15, 2020 50.12 50.75 49.50 49.56 47,709 -0.95(-1.88%)
Apr 14, 2020 48.84 51.04 48.84 50.51 38,733 -0.33(-0.65%)
Apr 13, 2020 51.87 52.25 49.98 50.84 43,979 +1.67(+3.40%)
Apr 09, 2020 49.87 50.62 48.95 49.17 207,900 -2.48(-4.80%)
Apr 08, 2020 52.64 52.64 51.21 51.65 79,606 -1.88(-3.51%)
Apr 07, 2020 56.24 56.24 53.53 53.53 86,873 -3.57(-6.25%)
Apr 06, 2020 56.00 57.30 56.00 57.10 126,872 +4.07(+7.67%)
Apr 03, 2020 53.50 54.46 53.01 53.03 78,300 +0.03(+0.06%)
Apr 02, 2020 53.40 54.64 52.70 53.00 190,544 +3.07(+6.15%)
Apr 01, 2020 51.32 51.32 49.47 49.93 80,177 -0.09(-0.18%)
Mar 31, 2020 50.75 50.75 49.64 50.02 77,823 +0.31(+0.62%)
Mar 30, 2020 48.90 49.80 48.15 49.71 176,460 +4.34(+9.57%)
Mar 27, 2020 46.00 46.00 43.44 45.37 40,500 +0.22(+0.49%)
Mar 26, 2020 42.52 47.95 42.52 45.15 76,314 +1.55(+3.56%)
Mar 25, 2020 45.45 45.45 42.52 43.60 44,439 -0.74(-1.67%)
Mar 24, 2020 43.85 44.69 42.52 44.34 113,412 +1.94(+4.58%)
Mar 23, 2020 44.80 44.80 42.10 42.40 132,541 -2.75(-6.09%)
Mar 20, 2020 40.87 46.44 40.87 45.15 125,300 +0.04(+0.09%)
Mar 19, 2020 49.75 49.75 44.44 45.11 430,247 -11.05(-19.68%)
Mar 18, 2020 50.10 58.00 49.50 56.16 877,932 +8.26(+17.24%)
Mar 17, 2020 43.40 49.02 43.40 47.90 175,500 +7.82(+19.51%)
Mar 16, 2020 36.60 41.17 36.60 40.08 74,045 -0.90(-2.20%)
Mar 13, 2020 42.24 42.25 39.89 40.98 57,500 -0.39(-0.94%)
Mar 12, 2020 44.51 44.51 40.46 41.37 38,165 -5.38(-11.51%)
Mar 11, 2020 46.50 47.97 46.50 46.75 36,540 -0.50(-1.06%)
Mar 10, 2020 48.18 48.18 46.51 47.25 31,889 +0.02(+0.04%)
Mar 09, 2020 49.13 49.13 47.00 47.23 25,908 -2.06(-4.18%)
Mar 06, 2020 49.69 49.69 48.79 49.29 38,400 -0.25(-0.50%)
Mar 05, 2020 48.32 49.54 48.32 49.54 21,655 -0.47(-0.94%)
Mar 04, 2020 49.43 50.01 49.32 50.01 22,903 +0.54(+1.09%)
Mar 03, 2020 48.96 50.45 48.96 49.47 50,361 -0.50(-1.00%)
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.