FUJIFILM Holdings Corporation (FUJIY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

61.41+0.06 (+0.10%)

At close: 3:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 12, 2021	62.00	62.00	61.40	61.41	61.41	5,891
Apr 09, 2021	61.94	61.94	60.72	61.35	61.35	6,400
Apr 08, 2021	58.45	60.41	58.45	60.41	60.41	9,800
Apr 07, 2021	59.70	59.90	59.69	59.86	59.86	10,600
Apr 06, 2021	60.29	60.37	60.03	60.14	60.14	4,400
Apr 05, 2021	58.64	60.87	58.64	60.87	60.87	17,300
Apr 01, 2021	60.40	60.76	60.40	60.60	60.60	14,100
Mar 31, 2021	59.65	59.90	59.59	59.70	59.70	10,400
Mar 30, 2021	60.50	60.50	59.99	60.38	60.38	9,500
Mar 29, 2021	60.14	61.62	60.14	60.80	60.80	4,200
Mar 26, 2021	60.16	60.49	60.08	60.44	60.44	4,700
Mar 25, 2021	60.46	60.98	60.44	60.85	60.85	9,200
Mar 24, 2021	59.82	59.82	59.39	59.58	59.58	9,100
Mar 23, 2021	61.18	61.31	61.00	61.13	61.13	7,800
Mar 22, 2021	61.00	61.53	61.00	61.41	61.41	14,400
Mar 19, 2021	59.76	59.96	59.07	59.94	59.94	28,300
Mar 18, 2021	60.19	60.69	60.19	60.33	60.33	4,300
Mar 17, 2021	58.93	59.56	58.81	59.52	59.52	11,900
Mar 16, 2021	60.65	60.65	58.63	59.07	59.07	49,800
Mar 15, 2021	58.76	58.76	58.57	58.69	58.69	11,500
Mar 12, 2021	57.59	58.06	57.59	58.06	58.06	5,100
Mar 11, 2021	57.34	57.94	57.34	57.73	57.73	5,800
Mar 10, 2021	58.17	58.71	58.13	58.13	58.13	11,800
Mar 09, 2021	56.66	57.25	56.66	57.25	57.25	11,800
Mar 08, 2021	56.32	57.68	56.08	56.33	56.33	24,000
Mar 05, 2021	56.53	57.17	56.30	57.02	57.02	10,500
Mar 04, 2021	55.33	56.87	55.33	56.55	56.55	13,000
Mar 03, 2021	58.25	58.52	58.11	58.41	58.41	9,800
Mar 02, 2021	56.34	58.11	56.34	58.09	58.09	13,400
Mar 01, 2021	58.16	58.16	56.88	57.90	57.90	11,300
Feb 26, 2021	57.51	57.51	57.11	57.44	57.44	12,000
Feb 25, 2021	57.80	59.60	57.80	58.76	58.76	16,200
Feb 24, 2021	59.29	59.89	59.29	59.89	59.89	6,100
Feb 23, 2021	60.13	60.13	59.71	60.05	60.05	7,200
Feb 22, 2021	58.10	60.37	58.10	60.11	60.11	16,200
Feb 19, 2021	60.00	60.50	60.00	60.40	60.40	12,600
Feb 18, 2021	59.94	59.98	59.68	59.98	59.98	15,000
Feb 17, 2021	59.33	59.89	59.33	59.79	59.79	9,300
Feb 16, 2021	60.52	60.52	60.04	60.15	60.15	10,500
Feb 12, 2021	60.22	62.56	60.22	61.22	61.22	13,900
Feb 11, 2021	63.09	63.09	61.83	62.24	62.24	8,800
Feb 10, 2021	62.45	62.45	61.70	62.05	62.05	10,200
Feb 09, 2021	60.11	62.00	60.11	61.84	61.84	14,900
Feb 08, 2021	60.36	60.36	58.21	58.71	58.71	7,600
Feb 05, 2021	57.16	57.88	57.16	57.70	57.70	9,400
Feb 04, 2021	57.84	58.08	57.69	57.98	57.98	8,200
Feb 03, 2021	58.00	58.14	57.95	58.14	58.14	5,900
Feb 02, 2021	58.01	58.01	57.59	57.87	57.87	16,100
Feb 01, 2021	58.00	58.10	57.77	58.10	58.10	13,700
Jan 29, 2021	59.09	59.09	57.10	57.41	57.41	41,900
Jan 28, 2021	56.36	58.82	56.36	58.75	58.75	8,900
Jan 27, 2021	59.50	59.50	58.72	58.82	58.82	18,700
Jan 26, 2021	61.00	61.00	59.09	59.71	59.71	15,700
Jan 25, 2021	60.00	60.59	60.00	60.13	60.13	7,700
Jan 22, 2021	60.00	60.78	60.00	60.78	60.78	8,100
Jan 21, 2021	59.32	59.66	59.32	59.66	59.66	9,700
Jan 20, 2021	59.35	59.96	59.35	59.96	59.96	11,800
Jan 19, 2021	57.53	59.58	57.53	59.40	59.40	6,800
Jan 15, 2021	58.46	59.73	58.46	58.96	58.96	5,100
Jan 14, 2021	59.45	59.53	59.01	59.35	59.35	15,600
Jan 13, 2021	59.82	59.82	57.55	58.02	58.02	12,000
Jan 12, 2021	57.51	58.00	57.51	57.82	57.82	7,500
Jan 11, 2021	57.21	58.95	57.21	58.36	58.36	14,200
Jan 08, 2021	56.80	58.80	56.80	58.54	58.54	22,100
Jan 07, 2021	55.78	56.40	55.50	56.33	56.33	54,900
Jan 06, 2021	55.26	55.85	55.26	55.53	55.53	13,600
Jan 05, 2021	54.30	54.96	54.30	54.82	54.82	12,300
Jan 04, 2021	53.58	53.58	52.44	52.56	52.56	36,300
Dec 31, 2020	52.60	53.22	52.60	52.95	52.95	18,700
Dec 30, 2020	52.99	52.99	52.53	52.56	52.56	12,100
Dec 29, 2020	52.47	52.65	52.46	52.46	52.46	16,700
Dec 28, 2020	51.79	52.35	51.79	52.31	52.31	10,700
Dec 24, 2020	51.71	51.95	51.60	51.79	51.79	18,500
Dec 23, 2020	51.25	51.40	51.25	51.40	51.40	22,400
Dec 22, 2020	50.64	50.64	50.08	50.41	50.41	14,800
Dec 21, 2020	51.99	53.29	51.99	52.32	52.32	13,200
Dec 18, 2020	53.85	54.09	53.85	53.98	53.98	10,700
Dec 17, 2020	53.66	53.83	53.46	53.56	53.56	8,200
Dec 16, 2020	55.30	55.41	54.91	54.98	54.98	15,800
Dec 15, 2020	55.00	55.54	55.00	55.32	55.32	120,200
Dec 14, 2020	54.13	55.01	54.13	54.43	54.43	34,000
Dec 11, 2020	53.75	54.00	53.54	53.65	53.65	6,800
Dec 10, 2020	53.75	53.92	53.62	53.88	53.88	6,400
Dec 09, 2020	52.52	53.80	52.52	53.50	53.50	27,300
Dec 08, 2020	53.55	53.69	53.37	53.69	53.69	18,500
Dec 07, 2020	54.07	54.60	54.07	54.54	54.54	6,100
Dec 04, 2020	56.00	56.00	55.50	55.95	55.95	29,400
Dec 03, 2020	55.61	55.61	55.26	55.32	55.32	13,400
Dec 02, 2020	54.11	54.37	54.10	54.27	54.27	23,900
Dec 01, 2020	54.75	54.75	54.21	54.38	54.38	21,900
Nov 30, 2020	53.89	54.22	53.64	53.64	53.64	10,600
Nov 27, 2020	55.03	55.09	54.95	55.03	55.03	3,300
Nov 25, 2020	53.15	55.15	53.15	55.12	55.12	18,200
Nov 24, 2020	55.00	55.49	55.00	55.42	55.42	16,200
Nov 23, 2020	55.27	55.48	54.96	55.05	55.05	10,100
Nov 20, 2020	55.00	55.04	53.73	54.95	54.95	17,600
Nov 19, 2020	54.95	55.67	54.76	54.91	54.91	29,500
Nov 18, 2020	54.90	55.35	53.95	55.00	55.00	15,600
Nov 17, 2020	54.58	54.63	54.25	54.44	54.44	17,400
Nov 16, 2020	54.77	54.95	54.37	54.37	54.37	8,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,127.99-0.81(-0.02%)

Dow 3033,745.40-55.20(-0.16%)

Nasdaq13,850.00-50.19(-0.36%)

FUJIFILM Holdings Corporation (FUJIY)

S&P 500
4,127.99
-0.81(-0.02%)

Dow 30
33,745.40
-55.20(-0.16%)

Nasdaq
13,850.00
-50.19(-0.36%)