Skip to main content

Fujifilm Hlds Corp (OP: FUJIY )

11.92 -0.14 (-1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.88 11.92 11.82 11.92 95,019 -0.14(-1.19%)
Oct 30, 2024 11.69 12.12 11.69 12.06 54,982 +0.08(+0.70%)
Oct 29, 2024 11.89 11.98 11.89 11.98 95,727 +0.12(+0.97%)
Oct 28, 2024 11.50 11.89 11.50 11.87 84,479 +0.06(+0.55%)
Oct 25, 2024 12.31 12.31 11.79 11.80 85,367 -0.04(-0.38%)
Oct 24, 2024 11.84 12.40 11.79 11.85 98,414 +0.04(+0.30%)
Oct 23, 2024 11.86 11.86 11.74 11.81 304,967 -0.22(-1.83%)
Oct 22, 2024 12.45 12.45 11.66 12.03 100,922 -0.13(-1.07%)
Oct 21, 2024 12.25 12.45 12.07 12.16 112,219 -0.22(-1.78%)
Oct 18, 2024 12.25 12.49 11.88 12.38 102,018 +0.31(+2.57%)
Oct 17, 2024 12.11 12.16 12.07 12.07 110,382 -0.29(-2.35%)
Oct 16, 2024 12.39 12.47 12.34 12.36 55,868 +0.01(+0.08%)
Oct 15, 2024 12.14 12.50 12.14 12.35 58,827 -0.34(-2.68%)
Oct 14, 2024 12.20 12.78 12.20 12.69 77,804 -0.01(-0.10%)
Oct 11, 2024 12.69 12.81 12.68 12.70 63,163 +0.01(+0.10%)
Oct 10, 2024 12.60 12.69 12.59 12.69 104,982 -0.04(-0.28%)
Oct 09, 2024 12.69 12.75 12.68 12.73 112,976 +0.16(+1.24%)
Oct 08, 2024 12.57 12.61 12.53 12.57 77,128 -0.05(-0.40%)
Oct 07, 2024 12.64 12.67 12.59 12.62 149,216 -0.13(-1.04%)
Oct 04, 2024 12.75 12.77 12.63 12.75 58,688 +0.12(+0.95%)
Oct 03, 2024 12.61 12.68 12.59 12.63 44,380 -0.08(-0.61%)
Oct 02, 2024 12.22 12.74 12.22 12.71 76,432 -0.14(-1.09%)
Oct 01, 2024 13.38 13.38 12.44 12.85 51,404 -0.01(-0.08%)
Sep 30, 2024 12.91 12.93 12.81 12.86 41,571 -0.03(-0.23%)
Sep 27, 2024 13.04 13.25 12.88 12.89 32,412 -0.37(-2.79%)
Sep 26, 2024 12.85 13.58 12.85 13.26 51,213 +0.32(+2.47%)
Sep 25, 2024 12.39 13.39 12.39 12.94 120,193 -0.23(-1.75%)
Sep 24, 2024 13.59 13.59 13.03 13.17 69,447 -0.08(-0.60%)
Sep 23, 2024 13.00 13.28 13.00 13.25 37,881 +0.15(+1.15%)
Sep 20, 2024 12.69 13.17 12.69 13.10 51,205 -0.20(-1.50%)
Sep 19, 2024 13.23 13.34 13.19 13.30 51,325 -0.04(-0.30%)
Sep 18, 2024 13.36 13.44 13.28 13.34 184,978 -0.20(-1.48%)
Sep 17, 2024 13.06 13.65 13.06 13.54 227,533 +0.06(+0.45%)
Sep 16, 2024 12.95 13.59 12.95 13.48 92,659 +0.08(+0.60%)
Sep 13, 2024 13.43 13.46 13.37 13.40 39,960 -0.25(-1.83%)
Sep 12, 2024 13.49 13.65 13.49 13.65 49,802 +0.26(+1.94%)
Sep 11, 2024 13.00 13.41 13.00 13.39 121,200 +0.14(+1.06%)
Sep 10, 2024 12.95 13.60 12.95 13.25 239,009 -0.14(-1.08%)
Sep 09, 2024 13.15 13.84 13.15 13.39 104,968 +0.44(+3.43%)
Sep 06, 2024 13.16 13.54 12.91 12.95 82,453 -0.41(-3.07%)
Sep 05, 2024 13.30 13.38 13.27 13.36 52,127 +0.21(+1.56%)
Sep 04, 2024 12.65 13.25 12.65 13.15 61,330 -0.13(-1.02%)
Sep 03, 2024 13.48 13.54 13.27 13.29 74,517 -0.08(-0.63%)
Aug 30, 2024 12.94 13.46 12.94 13.37 54,497 +0.14(+1.09%)
Aug 29, 2024 13.88 13.88 13.23 13.23 51,720 +0.02(+0.15%)
Aug 28, 2024 13.00 13.28 13.00 13.21 46,824 +0.01(+0.08%)
Aug 27, 2024 12.69 13.24 12.69 13.20 37,545 +0.23(+1.77%)
Aug 26, 2024 13.60 13.60 12.94 12.97 38,490 -0.03(-0.23%)
Aug 23, 2024 13.41 13.41 12.85 13.00 65,287 +0.45(+3.59%)
Aug 22, 2024 12.24 13.00 12.24 12.55 74,009 -0.06(-0.48%)
Aug 21, 2024 12.50 12.69 12.50 12.61 54,503 +0.09(+0.72%)
Aug 20, 2024 12.77 12.77 12.35 12.52 68,626 +0.31(+2.51%)
Aug 19, 2024 12.68 12.68 11.72 12.21 69,203 +0.22(+1.87%)
Aug 16, 2024 11.60 12.03 11.60 11.99 60,054 -0.02(-0.17%)
Aug 15, 2024 11.91 12.01 11.90 12.01 69,079 +0.09(+0.76%)
Aug 14, 2024 12.34 12.34 11.82 11.92 112,444 -0.08(-0.67%)
Aug 13, 2024 12.08 12.41 11.47 12.00 302,641 +0.37(+3.18%)
Aug 12, 2024 12.00 12.00 11.58 11.63 78,788 +0.01(+0.09%)
Aug 09, 2024 11.42 11.62 11.30 11.62 89,698 +0.20(+1.75%)
Aug 08, 2024 11.34 11.44 11.00 11.42 152,435 +0.47(+4.29%)
Aug 07, 2024 11.80 11.80 10.49 10.95 326,624 +0.14(+1.30%)
Aug 06, 2024 10.33 10.88 10.33 10.81 490,001 +0.87(+8.75%)
Aug 05, 2024 9.750 10.15 9.520 9.940 157,584 -0.63(-5.96%)
Aug 02, 2024 10.62 10.62 10.40 10.57 99,294 -0.50(-4.52%)
Aug 01, 2024 11.29 11.67 11.03 11.07 69,966 -0.72(-6.11%)
Jul 31, 2024 11.37 12.00 11.37 11.79 67,326 +0.56(+4.99%)
Jul 30, 2024 11.34 11.45 11.21 11.23 104,806 -0.04(-0.35%)
Jul 29, 2024 11.09 11.62 10.95 11.27 104,139 +0.13(+1.17%)
Jul 26, 2024 10.73 11.42 10.73 11.14 68,665 -0.20(-1.76%)
Jul 25, 2024 11.65 11.65 11.24 11.34 84,588 -0.12(-1.02%)
Jul 24, 2024 11.94 11.94 11.46 11.46 58,703 -0.44(-3.72%)
Jul 23, 2024 12.26 12.26 11.86 11.90 56,306 -0.13(-1.08%)
Jul 22, 2024 12.03 12.40 11.64 12.03 58,092 +0.05(+0.42%)
Jul 19, 2024 12.15 12.15 11.98 11.98 49,638 -0.06(-0.50%)
Jul 18, 2024 12.21 12.28 12.01 12.04 57,016 +0.05(+0.38%)
Jul 17, 2024 11.68 12.36 11.68 11.99 136,307 -0.15(-1.20%)
Jul 16, 2024 12.13 12.14 12.07 12.14 36,775 +0.14(+1.17%)
Jul 15, 2024 12.08 12.18 12.00 12.00 31,403 -0.09(-0.74%)
Jul 12, 2024 12.12 12.12 12.02 12.09 46,688 +0.02(+0.17%)
Jul 11, 2024 12.42 12.57 11.67 12.07 64,575 -0.35(-2.82%)
Jul 10, 2024 12.74 12.74 12.33 12.42 64,646 +0.51(+4.28%)
Jul 09, 2024 11.96 12.05 11.87 11.91 55,765 -0.05(-0.42%)
Jul 08, 2024 11.59 12.35 11.59 11.96 43,460 -0.04(-0.33%)
Jul 05, 2024 11.60 12.34 11.60 12.00 56,284 +0.01(+0.04%)
Jul 03, 2024 12.29 12.29 11.54 11.99 132,287 +0.33(+2.87%)
Jul 02, 2024 11.62 11.88 11.57 11.66 170,116 +0.09(+0.78%)
Jul 01, 2024 11.96 11.96 11.57 11.57 138,454 -0.17(-1.45%)
Jun 28, 2024 11.80 11.80 11.68 11.74 84,222 +0.09(+0.77%)
Jun 27, 2024 11.97 11.97 11.59 11.65 50,868 +0.10(+0.87%)
Jun 26, 2024 11.30 11.99 11.30 11.55 51,385 -0.04(-0.35%)
Jun 25, 2024 11.21 11.67 11.21 11.59 72,938 +0.11(+0.91%)
Jun 24, 2024 11.53 11.84 11.45 11.48 342,768 -0.04(-0.33%)
Jun 21, 2024 11.58 11.88 11.50 11.52 66,514 -0.06(-0.49%)
Jun 20, 2024 11.70 11.88 11.22 11.58 54,523 -0.17(-1.41%)
Jun 18, 2024 11.98 11.98 11.69 11.75 75,726 +0.14(+1.16%)
Jun 17, 2024 11.54 11.85 11.16 11.61 77,987 -0.11(-0.94%)
Jun 14, 2024 12.04 12.04 11.68 11.72 56,179 +0.12(+0.99%)
Jun 13, 2024 11.63 11.99 11.50 11.61 99,916 -0.11(-0.90%)
Jun 12, 2024 11.97 11.97 11.71 11.71 86,728 -0.07(-0.63%)
Jun 11, 2024 12.17 12.17 11.78 11.79 66,588 -0.07(-0.55%)
Jun 10, 2024 11.70 11.97 11.70 11.85 63,477 +0.13(+1.11%)
Jun 07, 2024 11.88 11.88 11.66 11.72 96,357 +0.02(+0.17%)
Jun 06, 2024 11.30 12.18 11.30 11.70 94,681 +0.09(+0.78%)
Jun 05, 2024 11.84 11.84 11.52 11.61 73,877 +0.15(+1.31%)
Jun 04, 2024 11.19 11.59 11.19 11.46 86,328 +0.10(+0.88%)
Jun 03, 2024 11.41 11.73 11.15 11.36 53,749 +0.00(+0.04%)
May 31, 2024 11.40 11.58 11.29 11.36 77,473 +0.07(+0.58%)
May 30, 2024 10.98 11.68 10.98 11.29 52,494 +0.13(+1.16%)
May 29, 2024 11.60 11.60 11.16 11.16 66,676 -0.27(-2.36%)
May 28, 2024 11.40 11.51 11.40 11.43 68,930 +0.33(+2.97%)
May 24, 2024 11.45 11.45 11.04 11.10 96,428 +0.32(+2.97%)
May 23, 2024 11.24 11.25 10.74 10.78 90,982 -0.08(-0.74%)
May 22, 2024 11.22 11.22 10.86 10.86 57,087 -0.23(-2.07%)
May 21, 2024 11.08 11.43 11.06 11.09 100,577 +0.05(+0.45%)
May 20, 2024 11.26 11.26 11.02 11.04 63,843 +0.11(+1.05%)
May 17, 2024 10.68 11.37 10.68 10.93 62,651 +0.04(+0.32%)
May 16, 2024 11.29 11.29 10.87 10.89 111,084 -0.20(-1.80%)
May 15, 2024 11.29 11.29 11.00 11.09 96,363 +0.04(+0.36%)
May 14, 2024 11.34 11.34 11.01 11.05 62,717 +0.20(+1.84%)
May 13, 2024 10.95 11.10 10.81 10.85 95,427 +0.15(+1.40%)
May 10, 2024 11.10 11.10 10.70 10.70 65,876 -0.40(-3.56%)
May 09, 2024 11.09 11.19 10.74 11.10 110,650 -0.04(-0.31%)
May 08, 2024 11.10 11.39 11.09 11.13 78,705 -0.08(-0.75%)
May 07, 2024 11.23 11.35 11.19 11.21 126,025 +0.12(+1.12%)
May 06, 2024 11.02 11.35 11.02 11.09 86,891 -0.01(-0.09%)
May 03, 2024 11.02 11.16 10.88 11.10 65,725 +0.06(+0.54%)
May 02, 2024 10.86 11.31 10.86 11.04 110,656 +0.47(+4.45%)
May 01, 2024 11.05 11.05 10.57 10.57 72,025 -0.05(-0.47%)
Apr 30, 2024 11.00 11.00 10.62 10.62 212,530 -0.12(-1.13%)
Apr 29, 2024 10.65 11.00 10.65 10.74 143,544 +0.13(+1.23%)
Apr 26, 2024 11.04 11.04 10.56 10.61 103,700 -0.03(-0.28%)
Apr 25, 2024 10.55 10.88 10.51 10.64 126,741 -0.23(-2.12%)
Apr 24, 2024 11.06 11.06 10.80 10.87 75,674 +0.14(+1.30%)
Apr 23, 2024 11.02 11.02 10.58 10.73 108,704 -0.12(-1.11%)
Apr 22, 2024 10.50 11.06 10.50 10.85 83,359 +0.09(+0.84%)
Apr 19, 2024 10.75 11.04 10.52 10.76 151,968 +0.05(+0.47%)
Apr 18, 2024 10.78 10.85 10.42 10.71 56,645 -0.31(-2.81%)
Apr 17, 2024 11.29 11.30 10.97 11.02 221,417 +0.09(+0.82%)
Apr 16, 2024 10.97 11.15 10.93 10.93 120,609 -0.18(-1.65%)
Apr 15, 2024 11.39 11.40 11.07 11.11 151,800 -0.05(-0.42%)
Apr 12, 2024 11.50 11.50 11.16 11.16 69,146 +0.10(+0.90%)
Apr 11, 2024 11.30 11.30 10.90 11.06 135,320 +0.12(+1.13%)
Apr 10, 2024 11.40 11.41 10.88 10.94 70,629 -0.14(-1.30%)
Apr 09, 2024 11.48 11.50 11.04 11.08 47,724 -0.08(-0.72%)
Apr 08, 2024 11.50 11.50 10.82 11.16 88,440 +0.12(+1.09%)
Apr 05, 2024 10.70 11.30 10.70 11.04 118,149 +0.11(+1.01%)
Apr 04, 2024 11.78 11.78 10.93 10.93 147,817 -0.13(-1.18%)
Apr 03, 2024 11.26 11.26 10.74 11.06 67,230 +0.06(+0.55%)
Apr 02, 2024 11.98 12.57 10.90 11.00 43,271 -57.46(-83.93%)
Apr 01, 2024 70.25 70.26 64.60 68.46 10,591 -0.04(-0.06%)
Mar 28, 2024 68.91 69.73 66.84 68.50 10,560 +1.79(+2.68%)
Mar 27, 2024 68.90 68.90 66.71 66.71 11,362 -2.02(-2.94%)
Mar 26, 2024 68.85 68.85 68.26 68.73 11,043 +0.71(+1.04%)
Mar 25, 2024 68.15 68.95 67.98 68.02 10,301 -0.76(-1.10%)
Mar 22, 2024 68.50 69.00 68.23 68.78 18,399 -0.24(-0.35%)
Mar 21, 2024 70.97 70.98 68.92 69.02 25,397 +0.69(+1.01%)
Mar 20, 2024 67.90 69.79 67.39 68.33 8,688 +0.86(+1.27%)
Mar 19, 2024 67.25 68.18 67.17 67.47 13,932 +0.34(+0.51%)
Mar 18, 2024 68.02 68.03 67.11 67.13 16,810 +0.98(+1.48%)
Mar 15, 2024 68.47 68.47 66.15 66.15 18,531 +0.44(+0.67%)
Mar 14, 2024 67.29 67.29 65.50 65.71 15,529 +0.22(+0.33%)
Mar 13, 2024 67.50 67.50 65.30 65.49 8,667 -0.72(-1.09%)
Mar 12, 2024 65.67 67.77 65.61 66.21 10,080 +1.09(+1.67%)
Mar 11, 2024 65.50 67.10 64.96 65.12 26,362 -1.58(-2.37%)
Mar 08, 2024 68.82 68.82 65.80 66.70 15,118 -0.48(-0.71%)
Mar 07, 2024 67.12 67.20 66.90 67.18 14,612 +0.18(+0.27%)
Mar 06, 2024 68.92 68.92 66.83 67.00 15,778 +1.13(+1.72%)
Mar 05, 2024 66.34 66.34 65.80 65.87 10,604 +0.17(+0.26%)
Mar 04, 2024 68.11 68.11 65.45 65.70 11,692 +0.31(+0.47%)
Mar 01, 2024 66.39 66.39 64.89 65.39 18,934 +2.13(+3.37%)
Feb 29, 2024 64.35 64.35 63.26 63.26 13,626 -0.82(-1.27%)
Feb 28, 2024 64.22 65.05 64.02 64.08 13,171 -0.79(-1.22%)
Feb 27, 2024 66.78 66.78 64.85 64.87 14,237 +0.67(+1.04%)
Feb 26, 2024 63.50 64.41 63.50 64.20 29,374 +0.88(+1.39%)
Feb 23, 2024 64.00 64.00 63.25 63.32 11,327 -0.06(-0.09%)
Feb 22, 2024 64.47 64.83 63.00 63.38 6,885 +0.74(+1.17%)
Feb 21, 2024 62.65 62.65 62.45 62.64 22,978 +0.37(+0.59%)
Feb 20, 2024 62.41 62.51 62.22 62.27 11,064 -0.28(-0.45%)
Feb 16, 2024 62.39 62.73 62.39 62.55 9,169 +0.15(+0.24%)
Feb 15, 2024 62.04 62.41 62.02 62.40 11,556 +0.45(+0.73%)
Feb 14, 2024 61.82 62.00 61.69 61.95 10,175 +0.91(+1.49%)
Feb 13, 2024 62.00 62.00 61.04 61.04 9,986 -0.28(-0.46%)
Feb 12, 2024 61.51 61.71 61.32 61.32 11,498 -0.11(-0.19%)
Feb 09, 2024 62.02 62.02 61.25 61.43 19,395 -2.40(-3.75%)
Feb 08, 2024 65.27 65.27 63.83 63.83 17,475 -2.88(-4.32%)
Feb 07, 2024 66.57 66.71 66.43 66.71 18,967 +0.74(+1.12%)
Feb 06, 2024 66.00 66.16 65.74 65.97 8,584 +0.34(+0.52%)
Feb 05, 2024 65.04 67.65 65.04 65.63 25,049 +1.16(+1.81%)
Feb 02, 2024 64.14 64.50 64.14 64.47 7,168 +0.43(+0.67%)
Feb 01, 2024 63.79 64.05 63.59 64.04 6,769 +0.89(+1.41%)
Jan 31, 2024 64.00 64.00 63.15 63.15 8,968 -0.10(-0.16%)
Jan 30, 2024 63.25 63.58 63.00 63.25 13,253 -0.03(-0.05%)
Jan 29, 2024 63.20 63.37 62.90 63.28 14,406 +0.68(+1.09%)
Jan 26, 2024 62.81 62.90 62.50 62.60 5,932 +0.40(+0.64%)
Jan 25, 2024 62.35 62.35 62.03 62.20 7,469 -0.21(-0.34%)
Jan 24, 2024 62.44 62.58 62.36 62.41 17,150 +0.13(+0.22%)
Jan 23, 2024 62.34 62.34 61.96 62.28 10,083 -0.65(-1.03%)
Jan 22, 2024 62.77 62.93 62.74 62.93 7,208 +0.07(+0.11%)
Jan 19, 2024 62.45 62.86 62.43 62.86 7,979 -0.09(-0.14%)
Jan 18, 2024 62.90 63.01 62.75 62.95 9,400 +0.46(+0.73%)
Jan 17, 2024 62.50 62.64 62.42 62.49 22,205 -0.47(-0.75%)
Jan 16, 2024 64.00 64.00 62.97 62.97 14,130 -0.86(-1.34%)
Jan 12, 2024 64.30 64.30 63.29 63.83 25,118 +2.43(+3.95%)
Jan 11, 2024 61.48 61.53 61.11 61.40 30,116 +0.18(+0.29%)
Jan 10, 2024 62.76 62.76 61.19 61.22 13,258 +1.69(+2.84%)
Jan 09, 2024 59.61 59.86 59.53 59.53 16,130 -0.23(-0.38%)
Jan 08, 2024 59.15 59.82 59.04 59.76 16,583 -0.27(-0.45%)
Jan 05, 2024 60.53 60.53 59.17 60.03 6,199 +0.88(+1.50%)
Jan 04, 2024 59.22 59.49 59.07 59.15 13,043 +0.33(+0.55%)
Jan 03, 2024 58.92 58.98 57.87 58.82 13,360 -0.36(-0.61%)
Jan 02, 2024 59.00 59.51 57.67 59.18 15,749 -0.56(-0.94%)
Dec 29, 2023 60.07 61.72 59.74 59.74 9,212 -0.25(-0.42%)
Dec 28, 2023 60.11 60.11 59.87 59.99 14,107 -0.12(-0.20%)
Dec 27, 2023 59.82 60.11 58.42 60.11 6,613 -0.35(-0.58%)
Dec 26, 2023 61.60 61.60 60.26 60.46 7,739 -0.02(-0.03%)
Dec 22, 2023 60.67 60.67 60.33 60.48 8,648 +0.53(+0.88%)
Dec 21, 2023 58.53 60.07 58.53 59.95 8,420 +0.34(+0.57%)
Dec 20, 2023 60.11 60.47 59.61 59.61 9,428 +0.16(+0.27%)
Dec 19, 2023 59.50 59.50 58.41 59.45 12,389 +1.02(+1.75%)
Dec 18, 2023 57.84 58.59 57.05 58.43 11,654 -1.23(-2.06%)
Dec 15, 2023 60.81 60.86 59.66 59.66 11,747 -1.99(-3.23%)
Dec 14, 2023 59.52 61.65 59.52 61.65 14,154 +1.48(+2.46%)
Dec 13, 2023 59.15 60.18 58.91 60.17 5,437 +0.22(+0.37%)
Dec 12, 2023 59.93 60.09 59.87 59.95 10,895 -0.33(-0.55%)
Dec 11, 2023 59.92 60.28 59.92 60.28 11,790 +0.68(+1.14%)
Dec 08, 2023 59.47 59.71 59.47 59.60 12,933 +0.43(+0.73%)
Dec 07, 2023 58.73 59.22 58.67 59.17 13,602 +0.61(+1.03%)
Dec 06, 2023 57.64 59.06 57.64 58.56 6,886 +0.70(+1.22%)
Dec 05, 2023 57.88 58.10 57.85 57.86 11,616 -0.25(-0.43%)
Dec 04, 2023 58.40 58.40 58.02 58.11 14,499 -0.96(-1.63%)
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.