Fujifilm Hldgs Corp Stock Price (Quote)
$10.61
-0.0300 (-0.282%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.42 | $70.26 | Friday, 26th Apr 2024 FUJIY stock ended at $10.61. This is 0.282% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.57% from a day low at $10.56 to a day high of $11.04. |
| 90 days | $10.42 | $70.98 | |
| 52 weeks | $10.42 | $70.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $11.04 | $11.04 | $10.56 | $10.61 | 103 700 |
| Apr 25, 2024 | $10.87 | $10.88 | $10.51 | $10.64 | 126 651 |
| Apr 24, 2024 | $11.06 | $11.06 | $10.80 | $10.87 | 75 674 |
| Apr 23, 2024 | $11.02 | $11.02 | $10.58 | $10.73 | 108 666 |
| Apr 22, 2024 | $10.50 | $11.06 | $10.50 | $10.85 | 82 820 |
| Apr 19, 2024 | $10.75 | $11.04 | $10.52 | $10.76 | 151 778 |
| Apr 18, 2024 | $10.78 | $10.85 | $10.42 | $10.71 | 56 470 |
| Apr 17, 2024 | $11.29 | $11.30 | $10.97 | $11.02 | 221 264 |
| Apr 16, 2024 | $11.15 | $11.15 | $10.93 | $10.93 | 120 609 |
| Apr 15, 2024 | $11.40 | $11.40 | $11.07 | $11.11 | 151 800 |
| Apr 12, 2024 | $11.50 | $11.50 | $11.16 | $11.16 | 65 096 |
| Apr 11, 2024 | $11.30 | $11.30 | $10.90 | $11.06 | 135 320 |
| Apr 10, 2024 | $11.40 | $11.41 | $10.88 | $10.94 | 70 523 |
| Apr 09, 2024 | $11.48 | $11.50 | $11.04 | $11.08 | 47 624 |
| Apr 08, 2024 | $11.50 | $11.50 | $10.82 | $11.16 | 88 440 |
| Apr 05, 2024 | $11.17 | $11.30 | $10.70 | $11.04 | 117 921 |
| Apr 04, 2024 | $11.26 | $11.78 | $10.93 | $10.93 | 147 741 |
| Apr 03, 2024 | $11.26 | $11.26 | $10.74 | $10.93 | 67 196 |
| Apr 02, 2024 | $11.98 | $12.57 | $10.90 | $11.00 | 43 248 |
| Apr 01, 2024 | $70.25 | $70.26 | $64.60 | $68.46 | 10 574 |
| Mar 28, 2024 | $69.73 | $69.73 | $66.84 | $68.50 | 10 299 |
| Mar 27, 2024 | $68.90 | $68.90 | $66.71 | $66.71 | 11 181 |
| Mar 26, 2024 | $68.85 | $68.85 | $68.26 | $68.73 | 11 043 |
| Mar 25, 2024 | $68.93 | $68.95 | $67.98 | $68.02 | 10 298 |
| Mar 22, 2024 | $69.00 | $69.00 | $68.23 | $68.78 | 18 383 |
