Fujifilm Hldgs (FJI)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 18.09 | -0.51 | -2.72 | 18.09 | 18.09 | 18.09 | 42 |
| 1743110820 | 18.595 | 0 | 0.00 | 18.595 | 18.595 | 18.595 | 0 |
| 1743024420 | 18.595 | 0.29 | 1.58 | 18.454999 | 18.595 | 18.454999 | 176 |
| 1742938020 | 18.305 | -0.02 | -0.14 | 18.5 | 18.5 | 18.045 | 910 |
| 1742851620 | 18.329999 | -0.61 | -3.20 | 18.25 | 18.454999 | 18.11 | 633 |
| 1742592420 | 18.934999 | 0.22 | 1.18 | 18.94 | 18.94 | 18.934999 | 67 |
| 1742506020 | 18.715 | -0.13 | -0.69 | 19.01 | 19.11 | 18.715 | 766 |
| 1742419620 | 18.845 | 0.34 | 1.86 | 18.545 | 18.845 | 18.545 | 350 |
| 1742333220 | 18.5 | -0.04 | -0.19 | 18.5 | 18.5 | 18.5 | 100 |
| 1742246820 | 18.535 | 0.23 | 1.23 | 18.454999 | 18.535 | 18.1 | 267 |
| 1741987620 | 18.309999 | -0.37 | -1.98 | 18.559999 | 18.559999 | 18.309999 | 600 |
| 1741901220 | 18.68 | -0.3 | -1.58 | 18.684999 | 18.684999 | 18.345 | 90 |
| 1741814820 | 18.98 | 0.59 | 3.18 | 18.98 | 18.98 | 18.98 | 35 |
| 1741728420 | 18.395 | -0.66 | -3.44 | 18.395 | 18.395 | 18.395 | 9 |
| 1741642020 | 19.05 | 0.14 | 0.71 | 19.05 | 19.05 | 19.05 | 1 |
| 1741382820 | 18.915 | -0.09 | -0.47 | 19.024999 | 19.024999 | 18.915 | 8 |
| 1741296420 | 19.005 | 0 | 0.00 | 19.005 | 19.005 | 19.005 | 0 |
| 1741210020 | 19.005 | 0.4 | 2.12 | 19.39 | 19.39 | 19.005 | 402 |
| 1741123620 | 18.61 | -0.81 | -4.17 | 19.5 | 19.5 | 18.61 | 194 |
| 1741037220 | 19.42 | -0.1 | -0.51 | 19.735 | 19.735 | 19.42 | 677 |
| 1740778020 | 19.52 | -0.16 | -0.84 | 19.52 | 19.52 | 19.52 | 2 |
| 1740691620 | 19.684999 | 0 | 0.00 | 19.684999 | 19.684999 | 19.684999 | 0 |
| 1740605220 | 19.684999 | 0.63 | 3.31 | 19.7 | 19.7 | 19.684999 | 59 |
| 1740518820 | 19.055 | -0.32 | -1.65 | 19.38 | 19.44 | 19.055 | 892 |
| 1740432420 | 19.375 | 0.07 | 0.39 | 19.47 | 19.47 | 19.075 | 290 |
| 1740173220 | 19.3 | -0.1 | -0.49 | 19.024999 | 19.3 | 19.024999 | 54 |
| 1740086820 | 19.395 | -0.32 | -1.62 | 19.395 | 19.395 | 19.2 | 95 |
| 1740000420 | 19.715 | -1 | -4.80 | 19.405 | 19.715 | 19.195 | 1312 |
| 1739914020 | 20.71 | 0.66 | 3.29 | 20.71 | 20.71 | 20.71 | 100 |
| 1739827620 | 20.05 | 0.52 | 2.66 | 20.239999 | 20.46 | 20.05 | 152 |
| 1739568420 | 19.53 | -0.33 | -1.69 | 19.92 | 19.92 | 19.51 | 375 |
| 1739482020 | 19.864999 | 0.81 | 4.28 | 19.555 | 19.864999 | 19.434999 | 453 |
| 1739395620 | 19.05 | -0.71 | -3.59 | 19.43 | 19.43 | 19.045 | 1866 |
| 1739309220 | 19.76 | 0.36 | 1.83 | 19.86 | 19.86 | 19.76 | 574 |
| 1739222820 | 19.405 | -0.45 | -2.24 | 19.809999 | 19.85 | 19.405 | 33 |
| 1738963620 | 19.85 | -0.65 | -3.17 | 19.66 | 19.85 | 19.415 | 281 |
| 1738877220 | 20.5 | -1.07 | -4.96 | 20.51 | 21.6 | 20.5 | 1475 |
| 1738790820 | 21.57 | 0.48 | 2.28 | 21.55 | 21.57 | 21.13 | 47 |
| 1738704420 | 21.09 | -0.36 | -1.68 | 21.09 | 21.09 | 21.07 | 113 |
| 1738618020 | 21.45 | -0.26 | -1.20 | 21.05 | 21.48 | 21.05 | 72 |
| 1738358820 | 21.71 | 0.54 | 2.55 | 21.21 | 21.71 | 21.21 | 96 |
| 1738272420 | 21.17 | -0.46 | -2.13 | 21.57 | 21.57 | 21.17 | 14 |
| 1738186020 | 21.63 | 0.84 | 4.04 | 21.63 | 21.63 | 21.63 | 50 |
| 1738099620 | 20.79 | -0.03 | -0.14 | 20.79 | 20.79 | 20.79 | 66 |
| 1738013220 | 20.82 | 0.66 | 3.27 | 20.71 | 21.18 | 20.71 | 421 |
| 1737754020 | 20.16 | -0.51 | -2.47 | 20.16 | 20.16 | 20.16 | 11 |
| 1737667620 | 20.67 | 0.31 | 1.52 | 20.64 | 20.67 | 20.63 | 14 |
| 1737581220 | 20.36 | -0.29 | -1.40 | 20.36 | 20.36 | 20.36 | 60 |
| 1737494820 | 20.649999 | 0.41 | 2.03 | 20.68 | 20.68 | 20.649999 | 11 |
| 1737408420 | 20.239999 | -0.35 | -1.70 | 20.239999 | 20.239999 | 20.239999 | 5 |
| 1737149220 | 20.59 | 0.18 | 0.88 | 20.59 | 20.59 | 20.59 | 66 |
| 1737062820 | 20.41 | -0.16 | -0.78 | 20.41 | 20.41 | 20.41 | 40 |
| 1736976420 | 20.57 | 0.08 | 0.39 | 20.41 | 20.57 | 20.11 | 4 |
| 1736890020 | 20.489999 | 0 | 0.00 | 20.489999 | 20.489999 | 20.489999 | 0 |
| 1736803620 | 20.489999 | 0.63 | 3.15 | 20.86 | 20.86 | 20.489999 | 54 |
| 1736544420 | 19.864999 | 0 | 0.00 | 19.864999 | 19.864999 | 19.864999 | 0 |
| 1736458020 | 19.864999 | 0 | 0.00 | 19.864999 | 19.864999 | 19.864999 | 0 |
| 1736371620 | 19.864999 | -0.43 | -2.09 | 19.864999 | 19.864999 | 19.864999 | 67 |
| 1736285220 | 20.29 | 0.08 | 0.40 | 20.44 | 20.44 | 20.29 | 157 |
| 1736198820 | 20.21 | 0.14 | 0.70 | 19.925 | 20.21 | 19.925 | 524 |
| 1735939620 | 20.07 | 0.1 | 0.50 | 20.04 | 20.07 | 20.04 | 11 |
| 1735853220 | 19.97 | 0.66 | 3.44 | 19.399999 | 20.03 | 19.399999 | 139 |
| 1735594020 | 19.305 | -0.74 | -3.67 | 20.309999 | 20.309999 | 19.204999 | 634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
