Stock Quote

Fujifilm Hlds Corp (OP: FUJIY )

61.35 USD +0.94 (+1.56%)
Official Closing Price Updated: 3:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 61.94 61.94 60.72 61.35 6,400 +0.94(+1.56%)
Apr 08, 2021 58.45 60.41 58.45 60.41 9,771 +0.55(+0.92%)
Apr 07, 2021 59.70 59.90 59.69 59.86 10,588 -0.27(-0.46%)
Apr 06, 2021 60.29 60.37 60.03 60.13 4,445 -0.74(-1.21%)
Apr 05, 2021 58.64 60.87 58.64 60.87 17,320 +0.27(+0.45%)
Apr 01, 2021 60.40 60.76 60.40 60.60 14,000 +0.90(+1.50%)
Mar 31, 2021 59.65 59.90 59.59 59.70 10,386 -0.68(-1.13%)
Mar 30, 2021 60.49 60.50 59.99 60.38 9,512 -0.41(-0.68%)
Mar 29, 2021 60.75 61.62 60.14 60.79 4,214 +0.36(+0.60%)
Mar 26, 2021 60.15 60.49 60.08 60.44 4,700 -0.41(-0.68%)
Mar 25, 2021 60.44 60.98 60.44 60.85 9,192 +1.27(+2.13%)
Mar 24, 2021 59.38 59.82 59.38 59.58 9,117 -1.55(-2.54%)
Mar 23, 2021 61.18 61.30 60.99 61.13 7,825 -0.28(-0.46%)
Mar 22, 2021 61.00 61.53 61.00 61.41 14,371 +1.47(+2.45%)
Mar 19, 2021 59.76 59.96 59.07 59.94 28,300 -0.39(-0.64%)
Mar 18, 2021 60.19 60.69 60.19 60.33 4,330 +0.81(+1.35%)
Mar 17, 2021 58.93 59.56 58.81 59.52 11,875 +0.45(+0.76%)
Mar 16, 2021 60.65 60.65 58.63 59.07 49,770 +0.38(+0.65%)
Mar 15, 2021 58.57 58.76 58.57 58.69 11,484 +0.63(+1.09%)
Mar 12, 2021 57.59 58.06 57.59 58.06 5,100 +0.33(+0.57%)
Mar 11, 2021 57.41 57.94 57.34 57.73 5,782 -0.40(-0.69%)
Mar 10, 2021 58.71 58.71 58.13 58.13 11,810 +0.88(+1.54%)
Mar 09, 2021 56.79 57.25 56.66 57.25 10,061 +0.92(+1.63%)
Mar 08, 2021 56.09 57.68 56.08 56.33 20,751 -0.68(-1.20%)
Mar 05, 2021 56.53 57.17 56.30 57.01 10,500 +0.47(+0.82%)
Mar 04, 2021 56.78 56.87 55.33 56.55 13,029 -1.86(-3.18%)
Mar 03, 2021 58.46 58.52 58.11 58.41 9,847 +0.32(+0.55%)
Mar 02, 2021 56.34 58.11 56.34 58.09 13,446 +0.19(+0.33%)
Mar 01, 2021 57.60 58.16 56.88 57.90 11,307 +0.47(+0.81%)
Feb 26, 2021 57.35 57.51 57.11 57.44 12,000 -1.32(-2.25%)
Feb 25, 2021 59.40 59.60 57.80 58.76 15,581 -1.13(-1.89%)
Feb 24, 2021 59.29 59.89 59.29 59.89 6,116 -0.16(-0.27%)
Feb 23, 2021 59.74 60.13 59.71 60.05 7,208 -0.06(-0.10%)
Feb 22, 2021 60.20 60.37 58.10 60.11 16,240 -0.29(-0.48%)
Feb 19, 2021 60.00 60.50 60.00 60.40 12,500 +0.42(+0.70%)
Feb 18, 2021 59.84 59.98 59.68 59.98 14,971 +0.19(+0.32%)
Feb 17, 2021 59.33 59.89 59.33 59.79 9,298 -0.35(-0.59%)
Feb 16, 2021 60.52 60.52 60.04 60.15 10,471 -1.08(-1.76%)
Feb 12, 2021 60.22 62.56 60.22 61.22 13,800 -1.02(-1.64%)
Feb 11, 2021 63.09 63.09 61.83 62.24 8,754 +0.20(+0.31%)
Feb 10, 2021 62.45 62.45 61.70 62.04 10,174 +0.21(+0.33%)
Feb 09, 2021 60.11 62.00 60.11 61.84 14,905 +3.13(+5.33%)
Feb 08, 2021 60.36 60.36 58.21 58.71 7,634 +1.01(+1.75%)
Feb 05, 2021 57.16 57.88 57.16 57.70 9,300 -0.28(-0.48%)
Feb 04, 2021 57.77 58.08 57.69 57.98 8,216 -0.16(-0.28%)
Feb 03, 2021 58.00 58.14 57.95 58.14 5,882 +0.27(+0.46%)
Feb 02, 2021 57.62 58.01 57.59 57.87 16,089 -0.23(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.