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

Fujifilm Holdings Corp (OP: FUJIF )

N/A UNCHANGED
Last Price Updated: 10:21 AM EDT, May 22, 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 (%)
May 27, 2009 27.25 27.25 27.25 27.25 0 +0.25(+0.93%)
May 14, 2009 27.00 27.00 27.00 0 +0.95(+3.65%)
May 06, 2009 26.05 26.05 26.05 26.05 0 -0.35(-1.33%)
Apr 28, 2009 26.40 26.40 26.40 0 +2.83(+12.01%)
Apr 07, 2009 23.57 23.57 23.57 23.57 0 +0.87(+3.84%)
Mar 23, 2009 22.70 22.70 22.70 0 +1.45(+6.81%)
Mar 19, 2009 21.25 21.25 21.25 21.25 0 +3.35(+18.72%)
Mar 05, 2009 17.90 17.90 17.90 0 +0.00(+0.00%)
Mar 04, 2009 17.70 17.90 17.70 17.90 1,076 -0.05(-0.28%)
Feb 25, 2009 17.95 17.95 17.95 0 +0.00(+0.00%)
Feb 24, 2009 17.95 17.95 17.95 17.95 650 -1.15(-6.02%)
Feb 19, 2009 19.10 19.10 19.10 0 +0.00(+0.00%)
Feb 18, 2009 19.10 19.10 19.10 19.10 593 -3.40(-15.11%)
Jan 28, 2009 22.50 22.50 22.50 0 +0.00(+0.00%)
Jan 27, 2009 22.50 22.50 22.50 22.50 1,000 -0.02(-0.09%)
Jan 22, 2009 22.52 22.52 22.52 0 +0.00(+0.00%)
Jan 21, 2009 22.52 22.52 22.52 22.52 210 -0.43(-1.87%)
Jan 20, 2009 22.95 22.95 22.95 22.95 200 -1.01(-4.22%)
Jan 14, 2009 23.96 23.96 23.96 0 +0.00(+0.00%)
Jan 13, 2009 23.96 23.96 23.96 23.96 1,700 +0.21(+0.88%)
Jan 12, 2009 23.75 23.75 23.75 23.75 1,952 +1.75(+7.95%)
Dec 17, 2008 22.00 22.00 22.00 76,000 +0.00(+0.00%)
Dec 16, 2008 22.00 22.00 22.00 22.00 300 +0.00(+0.00%)
Nov 07, 2008 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 06, 2008 22.05 22.05 22.00 22.00 1,000 +0.60(+2.80%)
Oct 15, 2008 21.40 21.40 21.40 0 +0.00(+0.00%)
Oct 14, 2008 19.00 21.40 21.40 21.40 558 +2.40(+12.63%)
Oct 13, 2008 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 10, 2008 19.00 19.00 19.00 19.00 330 -1.85(-8.87%)
Oct 09, 2008 20.85 20.85 20.85 20.85 1,507 -2.05(-8.95%)
Oct 06, 2008 22.90 22.90 22.90 0 +0.00(+0.00%)
Oct 03, 2008 22.90 22.90 22.90 22.90 732 -6.15(-21.17%)
Sep 15, 2008 29.05 29.05 29.05 0 +0.00(+0.00%)
Sep 12, 2008 29.05 29.05 29.00 29.05 2,000 +1.65(+6.02%)
Sep 02, 2008 27.40 27.40 27.40 0 +0.00(+0.00%)
Aug 29, 2008 27.40 27.40 27.40 27.40 100 -3.35(-10.89%)
Aug 28, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Aug 27, 2008 30.75 30.75 30.75 30.75 200 +0.25(+0.82%)
Aug 26, 2008 30.50 30.50 30.50 0 +0.00(+0.00%)
Aug 25, 2008 30.50 30.50 30.50 30.50 200 +0.00(+0.00%)
Aug 15, 2008 30.50 30.50 30.50 0 +0.00(+0.00%)
Aug 14, 2008 30.50 30.50 30.50 30.50 100 -0.10(-0.33%)
Aug 13, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 12, 2008 31.00 30.60 30.60 30.60 100 -0.40(-1.29%)
Aug 11, 2008 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Aug 08, 2008 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Aug 07, 2008 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Aug 06, 2008 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Aug 05, 2008 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Aug 04, 2008 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Aug 01, 2008 31.00 31.00 31.00 31.00 191 -0.80(-2.52%)
Jul 31, 2008 31.80 31.80 31.80 31.80 0 +0.00(+0.00%)
Jul 30, 2008 31.80 31.80 31.80 31.80 0 +0.00(+0.00%)
Jul 29, 2008 31.80 31.80 31.80 31.80 250 -0.45(-1.40%)
Jul 28, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Jul 25, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Jul 24, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Jul 23, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Jul 22, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Jul 21, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Jul 18, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Jul 17, 2008 32.10 32.25 32.25 32.25 500 +0.15(+0.47%)
Jul 16, 2008 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
Jul 15, 2008 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
Jul 14, 2008 32.10 32.10 32.10 32.10 343 +0.20(+0.63%)
Jul 11, 2008 31.90 32.75 31.90 31.90 1,191 -5.00(-13.55%)
Jul 10, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 09, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 08, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 07, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 04, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 03, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 02, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 01, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 30, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 27, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 26, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 25, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 24, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 23, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 20, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 19, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 18, 2008 36.90 36.90 36.90 36.90 2,900 +0.00(+0.00%)
Jun 17, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 16, 2008 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 13, 2008 36.90 36.90 36.90 36.90 110 +0.40(+1.10%)
Jun 12, 2008 36.50 36.50 36.50 36.50 732 +0.20(+0.55%)
Jun 11, 2008 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Jun 10, 2008 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Jun 09, 2008 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Jun 06, 2008 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Jun 05, 2008 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Jun 04, 2008 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Jun 03, 2008 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
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.