FUJIFILM Corporation (FUJIY)
OTC: FUJIY
· Real-Time Price · USD
12.17
0.14 (1.16%)
At close: Sep 05, 2025, 3:50 PM
12.15
-0.16%
After-hours: Sep 05, 2025, 02:13 PM EDT
FUJIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.12 | 12.12 | 11.95 | 12.03 | 12.03 | -0.50% | 119,160 |
| Sep 3, 2025 | 12.48 | 12.48 | 12.03 | 12.09 | 12.09 | 1.34% | 123,900 |
| Sep 2, 2025 | 11.96 | 11.97 | 11.88 | 11.93 | 11.93 | 1.27% | 111,146 |
| Aug 29, 2025 | 11.86 | 11.86 | 11.76 | 11.78 | 11.78 | -1.75% | 107,700 |
| Aug 28, 2025 | 11.53 | 12.00 | 11.53 | 11.99 | 11.99 | -0.50% | 144,515 |
| Aug 27, 2025 | 11.70 | 12.06 | 11.70 | 12.05 | 12.05 | -0.58% | 121,025 |
| Aug 26, 2025 | 12.09 | 12.14 | 12.09 | 12.12 | 12.12 | 0.33% | 109,000 |
| Aug 25, 2025 | 12.07 | 12.15 | 11.74 | 12.08 | 12.08 | -1.63% | 129,400 |
| Aug 22, 2025 | 12.05 | 12.30 | 12.05 | 12.28 | 12.28 | 3.54% | 260,703 |
| Aug 21, 2025 | 12.45 | 12.45 | 11.85 | 11.86 | 11.86 | -1.33% | 524,049 |
| Aug 20, 2025 | 12.05 | 12.10 | 11.82 | 12.02 | 12.02 | 1.01% | 135,030 |
| Aug 19, 2025 | 11.90 | 12.71 | 11.69 | 11.90 | 11.90 | -1.73% | 824,908 |
| Aug 18, 2025 | 12.06 | 12.40 | 12.06 | 12.11 | 12.11 | -0.41% | 132,300 |
| Aug 15, 2025 | 12.20 | 12.20 | 12.12 | 12.16 | 12.16 | 1.25% | 160,006 |
| Aug 14, 2025 | 11.97 | 12.07 | 11.89 | 12.01 | 12.01 | 0.33% | 97,500 |
| Aug 13, 2025 | 11.85 | 12.01 | 11.85 | 11.97 | 11.97 | -0.66% | 59,600 |
| Aug 12, 2025 | 11.44 | 12.05 | 11.44 | 12.05 | 12.05 | 2.03% | 103,200 |
| Aug 11, 2025 | 11.35 | 11.91 | 11.35 | 11.81 | 11.81 | 0.00% | 96,424 |
| Aug 8, 2025 | 11.50 | 11.85 | 11.45 | 11.81 | 11.81 | 4.33% | 135,500 |
| Aug 7, 2025 | 11.78 | 11.78 | 11.29 | 11.32 | 11.32 | 2.63% | 206,334 |