Historical Stock Prices

FUJIY 
$38.69
*  
-0.24
-0.62 %
Get FUJIY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FUJIY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 38.74 38.74 38.63 38.69 4,146
05/21/2015 38.8 38.93 38.72 38.93 5,143
05/20/2015 38.61 39 38.61 38.92 14,172
05/19/2015 39 39 38.85 38.91 6,112
05/18/2015 38.82 39 38.82 38.95 6,358
05/15/2015 38.22 38.63 38.22 38.63 8,556
05/14/2015 38.67 38.9 38.6 38.9 22,184
05/13/2015 39.12 39.12 38.76 38.96 4,930
05/12/2015 38.14 38.19 38.08 38.087 4,290
05/11/2015 37.975 38.07 37.89 37.99 9,891
05/08/2015 37.75 38.38 37.75 38.29 9,220
05/07/2015 37.52 37.52 37.35 37.45 2,950
05/06/2015 38.1 38.1 37.85 37.95 17,908
05/05/2015 38.32 38.35 38 38.1 66,618
05/04/2015 38.095 38.56 38.06 38.56 36,252
05/01/2015 38.08 38.28 37.9 38.24 8,200
04/30/2015 37.87 38.085 37.8 37.92 8,651
04/29/2015 38.9065 38.9065 38.5685 38.78 10,822
04/28/2015 38.95 39.23 38.95 38.98 9,726
04/27/2015 38.985 39.1455 38.85 38.91 8,805
04/24/2015 39.13 39.2 39.1 39.2 9,843
04/23/2015 38.98 39.63 38.74 39.45 24,614
04/22/2015 39.257 39.27 39.17 39.17 4,150
04/21/2015 39.169 39.35 39.16 39.35 9,722
04/20/2015 38.11 38.14 38.05 38.11 7,971
04/17/2015 38.61 38.61 38 38.274 6,750
04/16/2015 38.281 38.3 38.07 38.12 6,116
04/15/2015 38.39 38.83 38.39 38.71 7,206
04/14/2015 38.64 38.755 38.59 38.755 9,642
04/13/2015 38.6745 38.6745 38.36 38.51 18,319
04/10/2015 38.377 38.62 38.37 38.61 18,268
04/09/2015 38.5475 38.5475 38.25 38.525 17,270
04/08/2015 37.495 37.51 37.25 37.36 15,105
04/07/2015 36.93 37.13 36.93 37.04 7,363
04/06/2015 36.98 37.19 36.87 36.95 9,643
04/02/2015 36.125 36.22 36 36.11 6,002
04/01/2015 35.14 35.31 35.14 35.29 3,069
03/31/2015 35.55 35.67 35.55 35.61 21,020
03/30/2015 35.35 35.55 35.098 35.47 202,599
03/27/2015 35.128 35.42 35.07 35.355 3,474
03/26/2015 35.5145 35.5145 34.1075 35.202 7,473
03/25/2015 35.9 35.9 35.63 35.71 9,990
03/24/2015 35.7 35.82 35.7 35.751 8,166
03/23/2015 35.47 35.67 35.47 35.58 17,609
03/20/2015 35.26 35.47 35.26 35.47 7,824
03/19/2015 35.3 35.34 35.14 35.32 4,161
03/18/2015 34.44 35.12 34.44 35 9,640
03/17/2015 33.67 33.8 33.55 33.7 7,803
03/16/2015 33.87 34 33.85 33.93 33,943
03/13/2015 33.52 33.52 33.25 33.34 5,534
03/12/2015 33.22 33.54 33.22 33.47 4,483
03/11/2015 33.14 33.21 33.01 33.145 4,050
03/10/2015 32.93 33.01 32.82 32.935 7,586
03/09/2015 33.564 33.6 33.35 33.56 18,350
03/06/2015 33.92 33.96 33.775 33.85 5,057
03/05/2015 34.035 34.09 33.99 34.09 4,569
03/04/2015 33.533 33.84 33.53 33.7 9,083
03/03/2015 33.965 33.99 33.88 33.93 19,422
03/02/2015 33.97 34.53 33.97 34.53 30,116
02/27/2015 34.52 34.55 34.39 34.45 3,024
02/26/2015 34.66 34.74 34.47 34.65 7,594
02/25/2015 34.659 34.67 34.44 34.57 3,657
02/24/2015 34.27 34.65 34.2 34.643 61,378
02/23/2015 33.87 34.09 33.87 34.09 8,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?