Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202245.5046.1845.5045.5345.5368,800
Sep 29, 202246.0046.1845.7545.9845.9876,700
Sep 28, 202246.6047.6146.6047.6147.6138,100
Sep 27, 202246.0146.0145.2245.4445.44136,300
Sep 26, 202245.6645.6945.0845.3645.36103,500
Sep 23, 202245.4346.3645.4345.7045.7037,900
Sep 22, 202247.4747.4746.6947.0147.0167,800
Sep 21, 202247.3047.9246.8547.0147.0155,300
Sep 20, 202247.2147.3647.0247.1947.1981,800
Sep 19, 202246.0748.1446.0748.1448.1468,800
Sep 16, 202247.8448.0147.6747.9947.9952,000
Sep 15, 202248.4148.7048.0948.2248.2297,200
Sep 14, 202249.1649.2748.7548.8348.83102,100
Sep 13, 202249.3649.5148.5348.7948.7995,000
Sep 12, 202250.2550.3750.1150.1550.1576,700
Sep 09, 202249.6950.0049.6449.9649.9678,600
Sep 08, 202248.8749.3948.8049.2349.23122,700
Sep 07, 202248.0848.6648.0248.5448.5484,300
Sep 06, 202248.9049.1648.7948.8348.8396,200
Sep 02, 202250.1550.4949.5549.5649.5635,500
Sep 01, 202250.6450.7650.2950.7650.7677,800
Aug 31, 202251.1951.2250.7950.7950.7950,000
Aug 30, 202251.7051.7050.9851.0451.0451,700
Aug 29, 202251.0051.6850.5451.5951.5976,800
Aug 26, 202253.2653.6552.4852.4852.4842,200
Aug 25, 202252.8453.3352.8053.2653.2634,200
Aug 24, 202252.5653.0652.5652.8152.8134,700
Aug 23, 202253.5754.1953.5753.8253.8229,400
Aug 22, 202254.4054.4053.7053.8153.8129,700
Aug 19, 202255.0055.0054.7054.8754.8730,800
Aug 18, 202255.7455.7555.5155.6655.6614,900
Aug 17, 202255.8756.0955.6455.8955.8919,700
Aug 16, 202255.4755.4754.9755.4555.4529,600
Aug 15, 202255.5455.6055.3255.4755.4735,600
Aug 12, 202254.9555.2654.8255.1655.169,500
Aug 11, 202254.4655.4054.4654.4854.4815,900
Aug 10, 202254.9655.1653.9954.5054.5044,300
Aug 09, 202255.1755.2354.9154.9854.9834,900
Aug 08, 202256.0956.3455.7555.7555.7524,600
Aug 05, 202256.2056.3956.0056.2656.2610,900
Aug 04, 202256.2556.7156.2556.6456.6425,300
Aug 03, 202256.6656.8456.2756.7856.7819,500
Aug 02, 202256.9957.0156.2656.3756.3720,200
Aug 01, 202257.6557.6557.2457.4457.4422,600
Jul 29, 202256.4757.1356.4757.1357.1329,400
Jul 28, 202256.3756.8356.1956.7756.7724,600
Jul 27, 202253.7256.1753.7256.1756.1723,700
Jul 26, 202255.3155.3154.9154.9554.9518,000
Jul 25, 202254.3255.6754.3255.5555.5539,200
Jul 22, 202256.6756.9355.9756.1956.199,900
Jul 21, 202255.0555.8855.0455.6955.6933,700
Jul 20, 202254.9455.1854.8055.0755.0745,000
Jul 19, 202254.2754.7654.2754.7654.7687,500
Jul 18, 202253.3453.8053.0253.2753.2755,300
Jul 15, 202252.3953.2152.3953.1653.1632,800
Jul 14, 202253.0953.0952.5952.6452.6453,900
Jul 13, 202253.7554.3253.4854.2654.2639,800
Jul 12, 202254.8054.9754.5254.8054.8048,300
Jul 11, 202255.3355.5054.8154.9054.9047,900
Jul 08, 202256.3656.8156.3056.7456.7434,100
Jul 07, 202256.4456.6856.4156.6456.6444,800
Jul 06, 202255.3455.4555.0255.4555.4565,000
Jul 05, 202254.3454.3753.5754.3754.3743,800
Jul 01, 202254.8055.4054.6355.4055.4026,200
Jun 30, 202253.0753.8453.0753.5753.5743,200
Jun 29, 202252.8953.4652.8953.4653.4639,400
Jun 28, 202253.8453.9152.9653.1453.1448,900
Jun 27, 202254.0554.0753.7553.9953.9957,900
Jun 24, 202253.5853.7653.4653.6653.6636,100
Jun 23, 202252.2252.7352.1252.4452.4441,000
Jun 22, 202252.3552.8452.0352.1052.1067,100
Jun 21, 202252.2552.3452.0152.1652.1671,700
Jun 17, 202250.8051.6650.5250.9550.9556,900
Jun 16, 202252.4752.4751.3052.3852.3844,100
Jun 15, 202250.8552.2450.8551.6551.6547,900
Jun 14, 202253.0353.0351.2251.6551.6557,800
Jun 13, 202252.8953.2452.0052.0052.0077,200
Jun 10, 202254.1554.6653.4753.5653.5682,400
Jun 09, 202254.7555.3854.5354.6954.6926,500
Jun 08, 202255.7556.5955.7556.0056.0056,700
Jun 07, 202254.5254.8554.4054.8554.8566,800
Jun 06, 202254.4554.6753.6053.9553.9525,900
Jun 03, 202254.1954.4253.8353.8453.8417,500
Jun 02, 202254.0354.8254.0354.8254.8246,000
Jun 01, 202255.4455.4453.8454.0154.0145,500
May 31, 202254.9155.1454.5254.6254.6258,400
May 27, 202254.2154.3254.0954.2054.2025,300
May 26, 202253.7054.3053.7054.1254.1228,000
May 25, 202253.2554.0253.2553.9453.9420,900
May 24, 202254.1754.2953.9453.9953.9933,900
May 23, 202254.4454.8654.4354.6554.6544,600
May 20, 202254.5654.5653.8454.5354.5323,800
May 19, 202253.8854.2653.7553.9153.9124,400
May 18, 202254.7854.9554.0554.0554.0519,000
May 17, 202254.2554.3654.0354.1754.1725,400
May 16, 202254.1754.9454.1754.7554.7533,500
May 13, 202255.1755.5955.1755.3755.3728,000
May 12, 202254.6655.1754.3354.7654.7663,100
May 11, 202254.2055.1554.1254.6354.6342,500
May 10, 202254.2455.2054.2254.3254.3268,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement