Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fujifilm Hlds Corp (OP:FUJIY)

11.37 -0.16 (-1.39%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2025 11.45 11.96 11.41 11.53 143,240 +0.48(+4.34%)
May 09, 2025 11.02 11.12 11.00 11.05 93,446 +0.10(+0.91%)
May 08, 2025 10.70 10.95 10.60 10.95 129,142 +0.41(+3.89%)
May 07, 2025 10.40 10.56 10.40 10.54 137,938 -0.18(-1.68%)
May 06, 2025 10.23 10.72 10.23 10.72 207,204 +0.08(+0.75%)
May 05, 2025 10.70 10.86 10.19 10.64 123,630 +0.05(+0.47%)
May 02, 2025 10.87 10.87 10.13 10.59 141,029 +0.24(+2.32%)
May 01, 2025 10.37 10.76 10.26 10.35 182,376 +0.10(+0.98%)
Apr 30, 2025 10.16 10.31 10.02 10.25 273,068 -0.23(-2.19%)
Apr 29, 2025 10.50 10.78 10.45 10.48 169,948 -0.01(-0.10%)
Apr 28, 2025 10.75 10.75 10.26 10.49 285,217 +0.18(+1.75%)
Apr 25, 2025 9.880 10.31 9.880 10.31 126,538 +0.17(+1.68%)
Apr 24, 2025 9.650 10.15 9.650 10.14 203,428 -0.08(-0.78%)
Apr 23, 2025 10.67 10.67 10.18 10.22 188,601 -0.14(-1.35%)
Apr 22, 2025 10.50 10.50 9.910 10.36 651,761 +0.96(+10.21%)
Apr 21, 2025 9.790 9.790 9.380 9.400 260,159 +0.02(+0.21%)
Apr 17, 2025 9.410 9.450 9.280 9.380 222,423 +0.08(+0.86%)
Apr 16, 2025 9.300 9.380 9.010 9.300 253,085 -0.08(-0.85%)
Apr 15, 2025 9.350 9.440 9.150 9.380 482,628 +0.12(+1.30%)
Apr 14, 2025 9.265 9.350 9.200 9.260 605,228 -0.09(-0.96%)
Apr 11, 2025 9.150 9.360 9.000 9.350 776,587 -0.08(-0.85%)
Apr 10, 2025 9.470 9.543 9.101 9.430 293,335 -0.30(-3.08%)
Apr 09, 2025 9.190 9.850 9.000 9.730 712,038 +0.69(+7.63%)
Apr 08, 2025 9.370 9.430 8.960 9.040 738,777 -0.09(-0.99%)
Apr 07, 2025 8.845 9.500 8.690 9.130 551,720 +0.07(+0.77%)
Apr 04, 2025 9.400 9.400 8.800 9.060 315,591 -0.38(-4.03%)
Apr 03, 2025 9.460 9.745 9.440 9.440 163,581 -0.23(-2.38%)
Apr 02, 2025 9.560 9.900 9.560 9.670 175,524 +0.19(+2.00%)
Apr 01, 2025 9.250 9.600 9.250 9.480 289,140 -0.10(-1.04%)
Mar 31, 2025 9.330 9.725 9.330 9.580 386,576 -0.14(-1.44%)
Mar 28, 2025 9.440 10.16 9.440 9.720 193,447 -0.18(-1.82%)
Mar 27, 2025 9.850 9.930 9.850 9.900 371,135 -0.04(-0.40%)
Mar 26, 2025 9.910 10.16 9.890 9.940 122,454 -0.10(-1.00%)
Mar 25, 2025 10.34 10.34 9.920 10.04 160,947 +0.05(+0.50%)
Mar 24, 2025 10.13 10.22 9.900 9.990 233,027 -0.16(-1.58%)
Mar 21, 2025 10.55 10.55 9.820 10.15 151,383 -0.05(-0.49%)
Mar 20, 2025 10.16 10.24 10.15 10.20 77,810 -0.05(-0.49%)
Mar 19, 2025 10.11 10.27 10.11 10.25 127,222 +0.20(+1.99%)
Mar 18, 2025 9.880 10.12 9.710 10.05 216,004 -0.20(-1.95%)
Mar 17, 2025 10.16 10.25 10.10 10.25 344,506 +0.11(+1.08%)
Mar 14, 2025 9.750 10.18 9.750 10.14 159,321 +0.17(+1.65%)
Mar 13, 2025 9.910 10.03 9.910 9.975 176,897 -0.21(-2.01%)
Mar 12, 2025 10.16 10.25 10.10 10.18 160,658 +0.04(+0.39%)
Mar 11, 2025 9.970 10.34 9.970 10.14 281,115 -0.09(-0.93%)
Mar 10, 2025 10.36 10.39 10.17 10.23 185,531 -0.03(-0.24%)
Mar 07, 2025 10.19 10.61 10.00 10.26 167,690 +0.11(+1.08%)
Mar 06, 2025 10.00 10.25 9.870 10.15 189,104 -0.29(-2.78%)
Mar 05, 2025 10.34 10.48 10.30 10.44 226,991 +0.30(+2.96%)
Mar 04, 2025 10.09 10.28 10.05 10.14 238,678 +0.05(+0.50%)
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.