Free Trial

FUJIFILM (FUJIY) Stock Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free FUJIY Stock Alerts
$11.36
+0.07 (+0.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

FUJIFILM Stock Price Performance

5 Day
Performance
+1.71%
1 Month
Performance
+6.31%
3 Month
Performance
+6.83%
6 Month
Performance
+16.11%
Year-To-Date
Performance
+13.39%
1 Year
Performance
+11.14%
Receive FUJIY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FUJIFILM and its competitors with MarketBeat's FREE daily newsletter

Ad StockWireNews
Discover little-known stocks with HUGE potential to soar in 2024
Imagine having the power to identify stocks that are flying under the radar, yet hold the potential to deliver jaw-dropping returns. Identifying these hidden gems before they go mainstream can be a game-changer for you.
Claim your free Wealth Building Report by clicking here now.

FUJIY Stock Chart for Friday, May, 31, 2024

FUJIY Chart by TradingView

FUJIFILM Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$11.16$11.29
+1.16%		$11.68$10.9852,071 shs$28.09 billion
05/29/2024$11.43$11.16
-2.36%		$11.60$11.1666,139 shs$27.76 billion
05/28/2024$11.10$11.43
+2.97%		$11.51$11.4068,930 shs$28.43 billion
05/27/2024$11.10$11.10$11.45$11.0496,400 shs$27.61 billion
05/24/2024$10.78$11.10
+2.97%		$11.45$11.0496,428 shs$27.61 billion
05/23/2024$10.86$10.78
-0.74%		$11.25$10.7490,982 shs$26.82 billion
05/22/2024$11.09$10.86
-2.07%		$11.22$10.8656,925 shs$27.02 billion
05/21/2024$11.04$11.09
+0.45%		$11.21$11.0698,935 shs$27.59 billion
05/20/2024$10.93$11.04
+1.05%		$11.26$11.0263,843 shs$27.46 billion
05/17/2024$10.89$10.93
+0.32%		$11.37$10.6862,651 shs$27.18 billion
05/16/2024$11.09$10.89
-1.80%		$11.29$10.87111,084 shs$27.09 billion
05/15/2024$11.07$11.09
+0.23%		$11.29$11.0096,363 shs$27.59 billion
05/14/2024$10.85$11.07
+1.98%		$11.34$11.0161,795 shs$27.53 billion
05/13/2024$10.70$10.85
+1.40%		$11.10$10.8195,427 shs$26.99 billion
05/10/2024$11.10$10.70
-3.56%		$11.10$10.7065,876 shs$26.62 billion
05/09/2024$11.13$11.10
-0.31%		$11.19$10.74110,650 shs$27.60 billion
05/08/2024$11.21$11.13
-0.75%		$11.39$11.0978,705 shs$27.69 billion
05/07/2024$11.09$11.21
+1.12%		$11.35$11.19126,025 shs$27.90 billion
05/06/2024$11.10$11.09
-0.09%		$11.35$11.0286,891 shs$27.59 billion
05/03/2024$11.04$11.10
+0.54%		$11.16$10.9164,267 shs$27.61 billion
05/02/2024$10.57$11.04
+4.45%		$11.31$10.86110,656 shs$27.46 billion
05/01/2024$10.62$10.57
-0.47%		$11.05$10.5772,025 shs$26.30 billion
04/30/2024$10.74$10.62
-1.13%		$11.00$10.62212,530 shs$26.42 billion
04/29/2024$10.61$10.74
+1.23%		$11.00$10.65143,544 shs$26.72 billion
04/26/2024$10.64$10.60
-0.38%		$11.04$10.56102,842 shs$26.37 billion
04/25/2024$10.80$10.64
-1.48%		$10.88$10.51126,669 shs$26.47 billion
04/24/2024$10.73$10.80
+0.65%		$11.06$10.8073,430 shs$26.87 billion
04/23/2024$10.85$10.73
-1.11%		$11.02$10.5891,354 shs$26.69 billion
04/22/2024$10.76$10.85
+0.84%		$11.06$10.5082,897 shs$26.99 billion
04/19/2024$10.71$10.76
+0.47%		$11.04$10.52151,968 shs$26.77 billion
04/18/2024$11.00$10.71
-2.59%		$10.85$10.4254,311 shs$26.64 billion
04/17/2024$10.95$11.00
+0.41%		$11.30$10.97202,996 shs$27.35 billion
04/16/2024$11.11$10.95
-1.47%		$11.00$10.95111,561 shs$27.24 billion
04/15/2024$11.16$11.11
-0.42%		$11.40$11.07151,800 shs$27.65 billion
04/12/2024$11.06$11.16
+0.90%		$11.50$11.1665,096 shs$27.76 billion
04/11/2024$11.08$11.06
-0.18%		$11.30$10.90135,320 shs$27.51 billion
04/10/2024$11.16$11.08
-0.72%		$11.41$10.8847,724 shs$27.56 billion
04/09/2024$11.04$11.16
+1.09%		$11.50$11.0488,440 shs$27.76 billion
04/08/2024$10.93$11.04
+1.01%		$11.50$10.82118,148 shs$27.46 billion
04/05/2024$10.93$11.04
+1.01%		$11.30$10.70118,148 shs$27.46 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/04/2024$1.82$10.93
+500.00%		$11.78$10.93147,817 shs$27.19 billion
04/03/2024$1.83$1.82
-0.64%		$1.88$1.79403,380 shs$27.19 billion
04/02/2024$11.41$1.83
-83.93%		$2.00$1.82259,626 shs$4.56 billion
04/01/2024$11.42$11.41
-0.06%		$11.71$10.7763,444 shs$28.39 billion
03/29/2024$11.42$11.42$11.62$11.1463,360 shs$28.40 billion
03/28/2024$11.12$11.42
+2.68%		$11.62$11.1463,360 shs$28.40 billion
03/27/2024$11.46$11.12
-2.94%		$11.48$11.1267,218 shs$27.66 billion
03/26/2024$11.34$11.46
+1.04%		$11.48$11.3866,258 shs$28.50 billion
03/25/2024$11.46$11.34
-1.10%		$11.49$11.3361,806 shs$28.20 billion
03/22/2024$11.50$11.46
-0.35%		$11.50$11.37110,394 shs$28.52 billion
03/21/2024$11.39$11.50
+1.01%		$11.83$11.49152,382 shs$28.62 billion
03/20/2024$11.25$11.39
+1.27%		$11.39$11.2346,752 shs$28.33 billion
03/19/2024$11.22$11.25
+0.25%		$11.36$11.2083,592 shs$27.98 billion
03/18/2024$11.03$11.22
+1.74%		$11.34$11.1990,966 shs$27.90 billion
03/15/2024$10.95$11.05
+0.89%		$11.41$11.03107,322 shs$27.49 billion
03/14/2024$10.92$10.95
+0.33%		$11.22$10.9293,096 shs$27.24 billion
03/13/2024$11.04$10.92
-1.09%		$11.25$10.8852,002 shs$27.15 billion
03/12/2024$10.84$11.04
+1.77%		$11.30$10.9460,480 shs$27.45 billion
03/11/2024$11.12$10.84
-2.46%		$11.18$10.83146,664 shs$26.98 billion
03/08/2024$11.20$11.12
-0.71%		$11.47$10.9790,708 shs$27.66 billion
03/07/2024$11.17$11.20
+0.27%		$11.20$11.1567,704 shs$27.85 billion
03/06/2024$10.98$11.17
+1.72%		$11.49$11.1494,668 shs$27.78 billion
03/05/2024$10.95$10.98
+0.26%		$11.06$10.9763,624 shs$27.31 billion
03/04/2024$10.90$10.95
+0.47%		$11.35$10.9170,152 shs$27.24 billion
03/01/2024$10.57$10.90
+3.12%		$11.07$10.82113,604 shs$27.11 billion
02/29/2024$10.68$10.57
-1.04%		$10.73$10.5468,244 shs$26.29 billion

Related Companies:
This page (OTCMKTS:FUJIY) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro