Fuji Media Holdings Inc New (PK) (FJTNY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -9.04255319149 | 9.4 | 9.4 | 8.55 | 1830 | 9.31544138 | DR |
| 4 | 2.45 | 40.1639344262 | 6.1 | 9.4 | 6.1 | 6591 | 8.24457679 | DR |
| 12 | 3.25 | 61.320754717 | 5.3 | 9.4 | 5.24 | 4168 | 7.71317637 | DR |
| 26 | 2.49 | 41.0891089109 | 6.06 | 9.4 | 5.24 | 3619 | 7.17548703 | DR |
| 52 | 1.9 | 28.5714285714 | 6.65 | 9.4 | 5.24 | 2151 | 6.97849269 | DR |
| 156 | 3.29 | 62.5475285171 | 5.26 | 9.4 | 3.39 | 1727 | 5.76366875 | DR |
| 260 | 2.4075 | 39.1941391941 | 6.1425 | 9.4 | 3.39 | 1489 | 5.39992071 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 8.55 | -0.85 | -9.04 | 8.55 | 8.55 | 8.55 | 364 |
| 1740003960 | 9.4 | 0.7 | 8.05 | 9.4 | 9.4 | 9.4 | 3295 |
| 1739917200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1739571600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1739485200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1739398800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1739312400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1739226000 | 8.7 | 0.55 | 6.75 | 8.7 | 8.7 | 8.7 | 1000 |
| 1738967160 | 8.15 | 0.35 | 4.49 | 8.15 | 8.15 | 8.15 | 33990 |
| 1738880880 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738794480 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738708080 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738621680 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738362480 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738276080 | 7.8 | 1.7 | 27.87 | 7.8 | 7.8 | 7.8 | 446 |
| 1738189680 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738103280 | 6.1 | -0.05 | -0.81 | 6.1 | 6.1 | 6.1 | 448 |
| 1738016640 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737757440 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737671040 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737584640 | 6.15 | 0.33 | 5.67 | 6.15 | 6.15 | 6.15 | 3202 |
| 1737498540 | 5.82 | 0.48 | 8.89 | 5.82 | 5.82 | 5.82 | 1120 |
| 1737152820 | 5.345 | 0 | 0.00 | 5.345 | 5.345 | 5.345 | 0 |
| 1737066420 | 5.345 | -0.56 | -9.41 | 5.24 | 5.45 | 5.24 | 4218 |
| 1736979600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736893200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736806800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736547600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736374800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736288400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736202000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1735942800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1735856400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1735683600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1735597200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1735338000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1735251600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1735078800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734992400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734733200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734646800 | 5.9 | 0.24 | 4.24 | 5.9 | 5.9 | 5.9 | 753 |
| 1734560940 | 5.66 | 0.36 | 6.79 | 5.68 | 5.68 | 5.66 | 853 |
| 1734474360 | 5.3 | -0.65 | -10.92 | 5.3 | 5.3 | 5.3 | 324 |
| 1734387600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734128400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734042000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1733955600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1733869200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1733782800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1733523600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1733437200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1733350800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1733264400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1733178000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732918800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732746000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732659600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732573200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732314000 | 5.95 | 0.2 | 3.48 | 5.95 | 5.95 | 5.95 | 100 |
| 1732228140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
