Stock Quote

Fujifilm Hlds Corp (OP: FUJIY )

65.11 USD +0.27 (+0.42%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 65.00 65.32 65.00 65.11 6,434 +0.27(+0.42%)
May 06, 2021 64.61 64.86 64.50 64.84 7,702 -0.65(-0.98%)
May 05, 2021 65.05 65.61 65.05 65.49 12,375 +0.65(+1.01%)
May 04, 2021 65.05 65.05 64.59 64.83 19,513 -0.54(-0.83%)
May 03, 2021 65.21 65.55 65.21 65.37 8,866 +0.65(+1.00%)
Apr 30, 2021 65.00 65.39 64.70 64.72 19,000 -0.15(-0.24%)
Apr 29, 2021 64.47 64.94 64.47 64.87 6,069 -0.08(-0.12%)
Apr 28, 2021 64.80 64.97 64.70 64.95 4,179 -0.06(-0.09%)
Apr 27, 2021 65.03 65.03 64.84 65.01 6,178 +0.06(+0.09%)
Apr 26, 2021 65.24 65.24 64.95 64.95 8,897 -0.16(-0.25%)
Apr 23, 2021 64.97 65.32 64.82 65.11 6,600 +0.15(+0.23%)
Apr 22, 2021 65.53 65.53 64.82 64.96 6,199 +1.00(+1.56%)
Apr 21, 2021 64.04 64.04 63.61 63.96 7,348 +0.63(+0.99%)
Apr 20, 2021 61.39 63.88 61.39 63.33 11,981 -0.83(-1.30%)
Apr 19, 2021 64.44 64.47 64.00 64.17 18,770 +0.95(+1.49%)
Apr 16, 2021 62.90 63.24 62.86 63.22 13,500 -0.27(-0.43%)
Apr 15, 2021 63.84 63.84 63.23 63.49 11,637 -0.78(-1.21%)
Apr 14, 2021 62.60 64.40 62.49 64.27 10,248 +2.71(+4.40%)
Apr 13, 2021 61.38 61.64 61.38 61.56 8,257 +0.15(+0.24%)
Apr 12, 2021 62.00 62.00 61.40 61.41 5,891 +0.06(+0.10%)
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%)
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.