FUJIFILM Holdings Corporation (FUJIY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

12.53

-0.07

(-0.56%)

At close: 03:09PM EDT

Time period:

08 Oct 2023 - 08 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Oct 2024	12.57	12.59	12.53	12.53	12.53	2,972
07 Oct 2024	12.64	12.67	12.59	12.62	12.62	149,200
04 Oct 2024	12.65	12.77	12.63	12.75	12.75	58,700
03 Oct 2024	12.61	12.68	12.59	12.63	12.63	44,400
02 Oct 2024	12.22	12.74	12.22	12.71	12.71	76,400
01 Oct 2024	13.38	13.38	12.44	12.85	12.85	51,400
30 Sept 2024	12.93	12.93	12.81	12.86	12.86	41,600
27 Sept 2024	13.25	13.25	12.88	12.89	12.89	32,400
26 Sept 2024	12.85	13.58	12.85	13.26	13.26	51,200
25 Sept 2024	12.39	13.39	12.39	12.94	12.94	120,200
24 Sept 2024	13.59	13.59	13.03	13.17	13.17	69,400
23 Sept 2024	13.00	13.28	13.00	13.25	13.25	37,900
20 Sept 2024	12.69	13.17	12.69	13.10	13.10	51,200
19 Sept 2024	13.19	13.34	13.19	13.30	13.30	51,300
18 Sept 2024	13.36	13.44	13.28	13.34	13.34	185,000
17 Sept 2024	13.06	13.65	13.06	13.54	13.54	227,500
16 Sept 2024	12.95	13.59	12.95	13.48	13.48	92,700
13 Sept 2024	13.43	13.46	13.37	13.40	13.40	40,000
12 Sept 2024	13.50	13.65	13.49	13.65	13.65	49,800
11 Sept 2024	13.00	13.41	13.00	13.39	13.39	121,200
10 Sept 2024	12.95	13.60	12.95	13.25	13.25	239,000
09 Sept 2024	13.15	13.84	13.15	13.39	13.39	105,000
06 Sept 2024	13.54	13.54	12.91	12.95	12.95	82,500
05 Sept 2024	13.30	13.38	13.27	13.36	13.36	52,100
04 Sept 2024	12.65	13.25	12.65	13.16	13.16	61,300
03 Sept 2024	13.54	13.54	13.27	13.29	13.29	74,500
30 Aug 2024	12.94	13.46	12.94	13.37	13.37	54,500
29 Aug 2024	13.88	13.88	13.23	13.23	13.23	51,700
28 Aug 2024	13.00	13.28	13.00	13.21	13.21	46,800
27 Aug 2024	12.69	13.24	12.69	13.20	13.20	37,500
26 Aug 2024	13.60	13.60	12.94	12.97	12.97	38,500
23 Aug 2024	13.41	13.41	12.85	13.00	13.00	65,300
22 Aug 2024	12.24	13.00	12.24	12.55	12.55	74,000
21 Aug 2024	12.50	12.69	12.50	12.61	12.61	54,500
20 Aug 2024	12.77	12.77	12.35	12.52	12.52	68,600
19 Aug 2024	12.68	12.68	11.72	12.21	12.21	69,200
16 Aug 2024	11.60	12.03	11.60	11.99	11.99	60,100
15 Aug 2024	11.94	12.01	11.90	12.01	12.01	69,100
14 Aug 2024	12.34	12.34	11.83	11.92	11.92	112,400
13 Aug 2024	12.08	12.41	11.47	12.00	12.00	302,600
12 Aug 2024	12.00	12.00	11.58	11.63	11.63	78,800
09 Aug 2024	11.42	11.62	11.30	11.62	11.62	89,700
08 Aug 2024	11.34	11.44	11.00	11.42	11.42	152,400
07 Aug 2024	11.80	11.80	10.49	10.95	10.95	326,600
06 Aug 2024	10.33	10.88	10.33	10.81	10.81	490,000
05 Aug 2024	9.79	10.15	9.52	9.94	9.94	157,600
02 Aug 2024	10.62	10.62	10.40	10.57	10.57	99,300
01 Aug 2024	11.67	11.67	11.03	11.07	11.07	70,000
31 July 2024	11.37	12.00	11.37	11.79	11.79	67,300
30 July 2024	11.45	11.45	11.21	11.23	11.23	104,800
29 July 2024	11.09	11.62	10.95	11.27	11.27	104,100
26 July 2024	10.73	11.42	10.73	11.14	11.14	68,700
25 July 2024	11.65	11.65	11.25	11.34	11.34	84,600
24 July 2024	11.94	11.94	11.46	11.46	11.46	58,700
23 July 2024	12.26	12.26	11.86	11.90	11.90	56,100
22 July 2024	12.03	12.40	11.64	12.03	12.03	58,100
19 July 2024	12.15	12.15	11.98	11.98	11.98	49,600
18 July 2024	12.28	12.28	12.01	12.04	12.04	57,000
17 July 2024	11.68	12.36	11.68	11.99	11.99	136,300
16 July 2024	12.13	12.14	12.08	12.14	12.14	36,800
15 July 2024	12.18	12.18	12.00	12.00	12.00	31,400
12 July 2024	12.12	12.12	12.02	12.09	12.09	46,700
11 July 2024	12.57	12.57	11.67	12.07	12.07	64,600
10 July 2024	12.74	12.74	12.33	12.42	12.42	64,600
09 July 2024	11.96	12.05	11.87	11.91	11.91	55,500
08 July 2024	11.59	12.35	11.59	11.96	11.96	43,500
05 July 2024	11.60	12.34	11.60	12.00	12.00	56,300
03 July 2024	12.29	12.29	11.54	12.00	12.00	132,300
02 July 2024	11.88	11.88	11.57	11.66	11.66	170,100
01 July 2024	11.96	11.96	11.57	11.57	11.57	138,500
28 June 2024	11.80	11.80	11.68	11.74	11.74	84,200
27 June 2024	11.97	11.97	11.59	11.65	11.65	50,900
26 June 2024	11.30	11.99	11.30	11.55	11.55	51,400
25 June 2024	11.21	11.67	11.21	11.59	11.59	72,900
24 June 2024	11.84	11.84	11.45	11.49	11.49	342,800
21 June 2024	11.88	11.88	11.50	11.52	11.52	66,500
20 June 2024	11.88	11.88	11.22	11.58	11.58	54,500
18 June 2024	11.98	11.98	11.69	11.75	11.75	75,700
17 June 2024	11.16	11.85	11.16	11.61	11.61	78,000
14 June 2024	12.04	12.04	11.68	11.72	11.72	56,200
13 June 2024	11.50	11.99	11.50	11.61	11.61	99,900
12 June 2024	11.97	11.97	11.71	11.71	11.71	86,700
11 June 2024	12.17	12.17	11.78	11.79	11.79	66,600
10 June 2024	11.97	11.97	11.70	11.85	11.85	63,500
07 June 2024	11.88	11.88	11.66	11.72	11.72	96,400
06 June 2024	11.30	12.18	11.30	11.70	11.70	94,700
05 June 2024	11.84	11.84	11.52	11.61	11.61	73,900
04 June 2024	11.19	11.59	11.19	11.46	11.46	86,300
03 June 2024	11.73	11.73	11.15	11.36	11.36	53,700
31 May 2024	11.58	11.58	11.29	11.36	11.36	77,500
30 May 2024	10.98	11.68	10.98	11.29	11.29	52,500
29 May 2024	11.60	11.60	11.16	11.16	11.16	66,700
28 May 2024	11.51	11.51	11.40	11.43	11.43	68,900
24 May 2024	11.45	11.45	11.04	11.10	11.10	96,400
23 May 2024	11.24	11.25	10.74	10.78	10.78	91,000
22 May 2024	11.22	11.22	10.86	10.86	10.86	57,100
21 May 2024	11.08	11.43	11.06	11.09	11.09	100,600
20 May 2024	11.26	11.26	11.02	11.04	11.04	63,800
17 May 2024	10.68	11.37	10.68	10.93	10.93	62,700
16 May 2024	11.29	11.29	10.87	10.89	10.89	111,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,443.70-35.30(-0.42%)

AUD/USD0.6747-0.0016(-0.23%)

ASX 2008,176.90-28.50(-0.35%)

OIL73.75-3.39(-4.39%)

GOLD2,641.70-24.30(-0.91%)

Bitcoin AUD92,250.88-1,322.55(-1.41%)

FUJIFILM Holdings Corporation (FUJIY)

ALL ORDS
8,443.70
-35.30(-0.42%)

AUD/USD
0.6747
-0.0016(-0.23%)

ASX 200
8,176.90
-28.50(-0.35%)

OIL
73.75
-3.39(-4.39%)

GOLD
2,641.70
-24.30(-0.91%)

Bitcoin AUD
92,250.88
-1,322.55(-1.41%)