FUJIFILM Holdings Corporation (FUJIY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

45.53

-0.45

(-0.98%)

At close: 03:59PM EDT

Advertisement

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 30, 2022	45.50	46.18	45.50	45.53	45.53	68,800
Sep 29, 2022	46.00	46.18	45.75	45.98	45.98	76,700
Sep 28, 2022	46.60	47.61	46.60	47.61	47.61	38,100
Sep 27, 2022	46.01	46.01	45.22	45.44	45.44	136,300
Sep 26, 2022	45.66	45.69	45.08	45.36	45.36	103,500
Sep 23, 2022	45.43	46.36	45.43	45.70	45.70	37,900
Sep 22, 2022	47.47	47.47	46.69	47.01	47.01	67,800
Sep 21, 2022	47.30	47.92	46.85	47.01	47.01	55,300
Sep 20, 2022	47.21	47.36	47.02	47.19	47.19	81,800
Sep 19, 2022	46.07	48.14	46.07	48.14	48.14	68,800
Sep 16, 2022	47.84	48.01	47.67	47.99	47.99	52,000
Sep 15, 2022	48.41	48.70	48.09	48.22	48.22	97,200
Sep 14, 2022	49.16	49.27	48.75	48.83	48.83	102,100
Sep 13, 2022	49.36	49.51	48.53	48.79	48.79	95,000
Sep 12, 2022	50.25	50.37	50.11	50.15	50.15	76,700
Sep 09, 2022	49.69	50.00	49.64	49.96	49.96	78,600
Sep 08, 2022	48.87	49.39	48.80	49.23	49.23	122,700
Sep 07, 2022	48.08	48.66	48.02	48.54	48.54	84,300
Sep 06, 2022	48.90	49.16	48.79	48.83	48.83	96,200
Sep 02, 2022	50.15	50.49	49.55	49.56	49.56	35,500
Sep 01, 2022	50.64	50.76	50.29	50.76	50.76	77,800
Aug 31, 2022	51.19	51.22	50.79	50.79	50.79	50,000
Aug 30, 2022	51.70	51.70	50.98	51.04	51.04	51,700
Aug 29, 2022	51.00	51.68	50.54	51.59	51.59	76,800
Aug 26, 2022	53.26	53.65	52.48	52.48	52.48	42,200
Aug 25, 2022	52.84	53.33	52.80	53.26	53.26	34,200
Aug 24, 2022	52.56	53.06	52.56	52.81	52.81	34,700
Aug 23, 2022	53.57	54.19	53.57	53.82	53.82	29,400
Aug 22, 2022	54.40	54.40	53.70	53.81	53.81	29,700
Aug 19, 2022	55.00	55.00	54.70	54.87	54.87	30,800
Aug 18, 2022	55.74	55.75	55.51	55.66	55.66	14,900
Aug 17, 2022	55.87	56.09	55.64	55.89	55.89	19,700
Aug 16, 2022	55.47	55.47	54.97	55.45	55.45	29,600
Aug 15, 2022	55.54	55.60	55.32	55.47	55.47	35,600
Aug 12, 2022	54.95	55.26	54.82	55.16	55.16	9,500
Aug 11, 2022	54.46	55.40	54.46	54.48	54.48	15,900
Aug 10, 2022	54.96	55.16	53.99	54.50	54.50	44,300
Aug 09, 2022	55.17	55.23	54.91	54.98	54.98	34,900
Aug 08, 2022	56.09	56.34	55.75	55.75	55.75	24,600
Aug 05, 2022	56.20	56.39	56.00	56.26	56.26	10,900
Aug 04, 2022	56.25	56.71	56.25	56.64	56.64	25,300
Aug 03, 2022	56.66	56.84	56.27	56.78	56.78	19,500
Aug 02, 2022	56.99	57.01	56.26	56.37	56.37	20,200
Aug 01, 2022	57.65	57.65	57.24	57.44	57.44	22,600
Jul 29, 2022	56.47	57.13	56.47	57.13	57.13	29,400
Jul 28, 2022	56.37	56.83	56.19	56.77	56.77	24,600
Jul 27, 2022	53.72	56.17	53.72	56.17	56.17	23,700
Jul 26, 2022	55.31	55.31	54.91	54.95	54.95	18,000
Jul 25, 2022	54.32	55.67	54.32	55.55	55.55	39,200
Jul 22, 2022	56.67	56.93	55.97	56.19	56.19	9,900
Jul 21, 2022	55.05	55.88	55.04	55.69	55.69	33,700
Jul 20, 2022	54.94	55.18	54.80	55.07	55.07	45,000
Jul 19, 2022	54.27	54.76	54.27	54.76	54.76	87,500
Jul 18, 2022	53.34	53.80	53.02	53.27	53.27	55,300
Jul 15, 2022	52.39	53.21	52.39	53.16	53.16	32,800
Jul 14, 2022	53.09	53.09	52.59	52.64	52.64	53,900
Jul 13, 2022	53.75	54.32	53.48	54.26	54.26	39,800
Jul 12, 2022	54.80	54.97	54.52	54.80	54.80	48,300
Jul 11, 2022	55.33	55.50	54.81	54.90	54.90	47,900
Jul 08, 2022	56.36	56.81	56.30	56.74	56.74	34,100
Jul 07, 2022	56.44	56.68	56.41	56.64	56.64	44,800
Jul 06, 2022	55.34	55.45	55.02	55.45	55.45	65,000
Jul 05, 2022	54.34	54.37	53.57	54.37	54.37	43,800
Jul 01, 2022	54.80	55.40	54.63	55.40	55.40	26,200
Jun 30, 2022	53.07	53.84	53.07	53.57	53.57	43,200
Jun 29, 2022	52.89	53.46	52.89	53.46	53.46	39,400
Jun 28, 2022	53.84	53.91	52.96	53.14	53.14	48,900
Jun 27, 2022	54.05	54.07	53.75	53.99	53.99	57,900
Jun 24, 2022	53.58	53.76	53.46	53.66	53.66	36,100
Jun 23, 2022	52.22	52.73	52.12	52.44	52.44	41,000
Jun 22, 2022	52.35	52.84	52.03	52.10	52.10	67,100
Jun 21, 2022	52.25	52.34	52.01	52.16	52.16	71,700
Jun 17, 2022	50.80	51.66	50.52	50.95	50.95	56,900
Jun 16, 2022	52.47	52.47	51.30	52.38	52.38	44,100
Jun 15, 2022	50.85	52.24	50.85	51.65	51.65	47,900
Jun 14, 2022	53.03	53.03	51.22	51.65	51.65	57,800
Jun 13, 2022	52.89	53.24	52.00	52.00	52.00	77,200
Jun 10, 2022	54.15	54.66	53.47	53.56	53.56	82,400
Jun 09, 2022	54.75	55.38	54.53	54.69	54.69	26,500
Jun 08, 2022	55.75	56.59	55.75	56.00	56.00	56,700
Jun 07, 2022	54.52	54.85	54.40	54.85	54.85	66,800
Jun 06, 2022	54.45	54.67	53.60	53.95	53.95	25,900
Jun 03, 2022	54.19	54.42	53.83	53.84	53.84	17,500
Jun 02, 2022	54.03	54.82	54.03	54.82	54.82	46,000
Jun 01, 2022	55.44	55.44	53.84	54.01	54.01	45,500
May 31, 2022	54.91	55.14	54.52	54.62	54.62	58,400
May 27, 2022	54.21	54.32	54.09	54.20	54.20	25,300
May 26, 2022	53.70	54.30	53.70	54.12	54.12	28,000
May 25, 2022	53.25	54.02	53.25	53.94	53.94	20,900
May 24, 2022	54.17	54.29	53.94	53.99	53.99	33,900
May 23, 2022	54.44	54.86	54.43	54.65	54.65	44,600
May 20, 2022	54.56	54.56	53.84	54.53	54.53	23,800
May 19, 2022	53.88	54.26	53.75	53.91	53.91	24,400
May 18, 2022	54.78	54.95	54.05	54.05	54.05	19,000
May 17, 2022	54.25	54.36	54.03	54.17	54.17	25,400
May 16, 2022	54.17	54.94	54.17	54.75	54.75	33,500
May 13, 2022	55.17	55.59	55.17	55.37	55.37	28,000
May 12, 2022	54.66	55.17	54.33	54.76	54.76	63,100
May 11, 2022	54.20	55.15	54.12	54.63	54.63	42,500
May 10, 2022	54.24	55.20	54.22	54.32	54.32	68,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,585.62-54.85(-1.51%)

Dow 3028,725.51-500.10(-1.71%)

Nasdaq10,575.62-161.89(-1.51%)

Russell 20001,664.72-10.21(-0.61%)

Crude Oil79.74-1.49(-1.83%)

Gold1,668.30-0.30(-0.02%)

FUJIFILM Holdings Corporation (FUJIY)

S&P 500
3,585.62
-54.85(-1.51%)

Dow 30
28,725.51
-500.10(-1.71%)

Nasdaq
10,575.62
-161.89(-1.51%)

Russell 2000
1,664.72
-10.21(-0.61%)

Crude Oil
79.74
-1.49(-1.83%)

Gold
1,668.30
-0.30(-0.02%)