FUJIFILM Holdings Corporation Historical Stock Prices

FUJIY 
$29.02
*  
0.28
0.96%
Get FUJIY Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  29.16  29.02  29.02 1,880
07/30/2014 29.094 29.094 29.094 29.094 1,800
07/29/2014 29.42 29.42 29.42 29.42 5,200
07/28/2014 29.303 29.303 29.303 29.303 5,600
07/25/2014 29.204 29.204 29.204 29.204 4,300
07/24/2014 29.16 29.16 29.16 29.16 10,600
07/23/2014 28.671 28.671 28.671 28.671 26,100
07/22/2014 28.537 28.537 28.537 28.537 4,500
07/21/2014 28.364 28.364 28.364 28.364 15,200
07/18/2014 28.345 28.345 28.345 28.345 4,700
07/17/2014 28.656 28.656 28.656 28.656 5,000
07/16/2014 28.553 28.553 28.553 28.553 3,600
07/15/2014 28.469 28.469 28.469 28.469 10,700
07/14/2014 28.688 28.688 28.688 28.688 17,500
07/11/2014 28.291 28.291 28.291 28.291 5,800
07/10/2014 28.483 28.483 28.483 28.483 3,800
07/09/2014 28.342 28.342 28.342 28.342 7,500
07/08/2014 28.232 28.232 28.232 28.232 4,500
07/07/2014 28.288 28.288 28.288 28.288 5,100
07/03/2014 28.113 28.113 28.113 28.113 3,300
07/02/2014 28.184 28.184 28.184 28.184 7,600
07/01/2014 28.515 28.515 28.515 28.515 52,100
06/30/2014 27.886 27.886 27.886 27.886 12,100
06/27/2014 27.334 27.334 27.334 27.334 3,700
06/26/2014 27.749 27.749 27.749 27.749 12,300
06/25/2014 27.591 27.591 27.591 27.591 9,900
06/24/2014 27.539 27.539 27.539 27.539 7,400
06/23/2014 27.373 27.373 27.373 27.373 5,100
06/20/2014 27.36 27.36 27.36 27.36 5,000
06/19/2014 27.61 27.61 27.61 27.61 4,000
06/18/2014 27.268 27.268 27.268 27.268 11,700
06/17/2014 26.857 26.857 26.857 26.857 5,900
06/16/2014 26.667 26.667 26.667 26.667 25,100
06/13/2014 26.848 26.848 26.848 26.848 2,900
06/12/2014 26.804 26.804 26.804 26.804 3,500
06/11/2014 26.924 26.924 26.924 26.924 5,100
06/10/2014 26.346 26.346 26.346 26.346 11,300
06/09/2014 26.639 26.639 26.639 26.639 11,400
06/06/2014 26.589 26.589 26.589 26.589 6,200
06/05/2014 26.602 26.602 26.602 26.602 8,900
06/04/2014 26.354 26.354 26.354 26.354 3,800
06/03/2014 26.525 26.525 26.525 26.525 19,500
06/02/2014 26.406 26.406 26.406 26.406 11,000
05/30/2014 25.829 25.829 25.829 25.829 4,600
05/29/2014 25.939 25.939 25.939 25.939 7,000
05/28/2014 26.19 26.19 26.19 26.19 7,500
05/27/2014 25.532 25.532 25.532 25.532 10,100
05/23/2014 25.76 25.76 25.76 25.76 7,700
05/22/2014 25.594 25.594 25.594 25.594 4,300
05/21/2014 24.711 24.711 24.711 24.711 15,600
05/20/2014 25.162 25.162 25.162 25.162 117,900
05/19/2014 24.919 24.919 24.919 24.919 75,300
05/16/2014 25.163 25.163 25.163 25.163 67,300
05/15/2014 25.597 25.597 25.597 25.597 6,400
05/14/2014 25.696 25.696 25.696 25.696 12,300
05/13/2014 25.532 25.532 25.532 25.532 7,700
05/12/2014 25.462 25.462 25.462 25.462 21,000
05/09/2014 25.268 25.268 25.268 25.268 7,000
05/08/2014 25.156 25.156 25.156 25.156 7,500
05/07/2014 24.952 24.952 24.952 24.952 11,000
05/06/2014 25.513 25.513 25.513 25.513 16,700
05/05/2014 25.373 25.373 25.373 25.373 6,000
05/02/2014 25.341 25.341 25.341 25.341 12,200
05/01/2014 25.667 25.667 25.667 25.667 14,800
04/30/2014 25.844 25.844 25.844 25.844 143,400
04/29/2014 26.017 26.017 26.017 26.017 13,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?