Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.