U.S. Markets closed

FUJIFILM Holdings Corporation (FUJIY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
65.94+0.65 (+1.00%)
At close: 3:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202166.1066.1065.7965.9465.9431,800
May 17, 202165.1665.4064.9965.2965.2912,300
May 14, 202166.5366.5364.7865.0565.0516,600
May 13, 202162.0063.8062.0063.8063.8029,400
May 12, 202162.6265.1061.8062.1662.165,900
May 11, 202166.6066.6065.4265.7165.7117,800
May 10, 202166.0067.0166.0066.6966.6910,800
May 07, 202165.0065.3265.0065.1165.116,400
May 06, 202164.6164.8664.5164.8464.847,700
May 05, 202165.0565.6165.0565.4965.4912,400
May 04, 202165.0565.0564.5964.8364.8319,500
May 03, 202165.2165.5565.2165.3765.378,900
Apr 30, 202165.0065.3964.7064.7264.7219,000
Apr 29, 202164.4764.9464.4764.8764.876,100
Apr 28, 202164.8064.9764.7064.9564.954,200
Apr 27, 202165.0365.0364.8465.0165.016,200
Apr 26, 202165.2465.2464.9564.9564.958,900
Apr 23, 202164.9765.3264.8265.1165.116,600
Apr 22, 202165.5365.5364.8264.9664.966,200
Apr 21, 202164.0464.0463.6163.9663.967,300
Apr 20, 202161.3963.8861.3963.3363.3312,000
Apr 19, 202164.0064.4764.0064.1764.1718,800
Apr 16, 202162.9063.2462.8663.2263.2213,500
Apr 15, 202163.8463.8463.2363.4963.4911,600
Apr 14, 202162.6064.4062.4964.2764.2710,200
Apr 13, 202161.3861.6461.3861.5661.568,300
Apr 12, 202162.0062.0061.4061.4161.415,900
Apr 09, 202161.9461.9460.7261.3561.356,400
Apr 08, 202158.4560.4158.4560.4160.419,800
Apr 07, 202159.7059.9059.6959.8659.8610,600
Apr 06, 202160.2960.3760.0360.1460.144,400
Apr 05, 202158.6460.8758.6460.8760.8717,300
Apr 01, 202160.4060.7660.4060.6060.6014,100
Mar 31, 202159.6559.9059.5959.7059.7010,400
Mar 30, 202160.5060.5059.9960.3860.389,500
Mar 29, 202160.1461.6260.1460.8060.804,200
Mar 26, 202160.1660.4960.0860.4460.444,700
Mar 25, 202160.4660.9860.4460.8560.859,200
Mar 24, 202159.8259.8259.3959.5859.589,100
Mar 23, 202161.1861.3161.0061.1361.137,800
Mar 22, 202161.0061.5361.0061.4161.4114,400
Mar 19, 202159.7659.9659.0759.9459.9428,300
Mar 18, 202160.1960.6960.1960.3360.334,300
Mar 17, 202158.9359.5658.8159.5259.5211,900
Mar 16, 202160.6560.6558.6359.0759.0749,800
Mar 15, 202158.7658.7658.5758.6958.6911,500
Mar 12, 202157.5958.0657.5958.0658.065,100
Mar 11, 202157.3457.9457.3457.7357.735,800
Mar 10, 202158.1758.7158.1358.1358.1311,800
Mar 09, 202156.6657.2556.6657.2557.2511,800
Mar 08, 202156.3257.6856.0856.3356.3324,000
Mar 05, 202156.5357.1756.3057.0257.0210,500
Mar 04, 202155.3356.8755.3356.5556.5513,000
Mar 03, 202158.2558.5258.1158.4158.419,800
Mar 02, 202156.3458.1156.3458.0958.0913,400
Mar 01, 202158.1658.1656.8857.9057.9011,300
Feb 26, 202157.5157.5157.1157.4457.4412,000
Feb 25, 202157.8059.6057.8058.7658.7616,200
Feb 24, 202159.2959.8959.2959.8959.896,100
Feb 23, 202160.1360.1359.7160.0560.057,200
Feb 22, 202158.1060.3758.1060.1160.1116,200
Feb 19, 202160.0060.5060.0060.4060.4012,600
Feb 18, 202159.9459.9859.6859.9859.9815,000
Feb 17, 202159.3359.8959.3359.7959.799,300
Feb 16, 202160.5260.5260.0460.1560.1510,500
Feb 12, 202160.2262.5660.2261.2261.2213,900
Feb 11, 202163.0963.0961.8362.2462.248,800
Feb 10, 202162.4562.4561.7062.0562.0510,200
Feb 09, 202160.1162.0060.1161.8461.8414,900
Feb 08, 202160.3660.3658.2158.7158.717,600
Feb 05, 202157.1657.8857.1657.7057.709,400
Feb 04, 202157.8458.0857.6957.9857.988,200
Feb 03, 202158.0058.1457.9558.1458.145,900
Feb 02, 202158.0158.0157.5957.8757.8716,100
Feb 01, 202158.0058.1057.7758.1058.1013,700
Jan 29, 202159.0959.0957.1057.4157.4141,900
Jan 28, 202156.3658.8256.3658.7558.758,900
Jan 27, 202159.5059.5058.7258.8258.8218,700
Jan 26, 202161.0061.0059.0959.7159.7115,700
Jan 25, 202160.0060.5960.0060.1360.137,700
Jan 22, 202160.0060.7860.0060.7860.788,100
Jan 21, 202159.3259.6659.3259.6659.669,700
Jan 20, 202159.3559.9659.3559.9659.9611,800
Jan 19, 202157.5359.5857.5359.4059.406,800
Jan 15, 202158.4659.7358.4658.9658.965,100
Jan 14, 202159.4559.5359.0159.3559.3515,600
Jan 13, 202159.8259.8257.5558.0258.0212,000
Jan 12, 202157.5158.0057.5157.8257.827,500
Jan 11, 202157.2158.9557.2158.3658.3614,200
Jan 08, 202156.8058.8056.8058.5458.5422,100
Jan 07, 202155.7856.4055.5056.3356.3354,900
Jan 06, 202155.2655.8555.2655.5355.5313,600
Jan 05, 202154.3054.9654.3054.8254.8212,300
Jan 04, 202153.5853.5852.4452.5652.5636,300
Dec 31, 202052.6053.2252.6052.9552.9518,700
Dec 30, 202052.9952.9952.5352.5652.5612,100
Dec 29, 202052.4752.6552.4652.4652.4616,700
Dec 28, 202051.7952.3551.7952.3152.3110,700
Dec 24, 202051.7151.9551.6051.7951.7918,500
Dec 23, 202051.2551.4051.2551.4051.4022,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...