FUJIFILM Holdings Corporation (FJI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:39PM CEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 23.94 | 23.94 | 23.86 | 23.86 | 23.86 | 180 |
| 12 Sept 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 11 Sept 2024 | 23.87 | 24.22 | 23.87 | 24.22 | 24.22 | - |
| 10 Sept 2024 | 23.86 | 23.86 | 23.77 | 23.77 | 23.77 | - |
| 09 Sept 2024 | 23.97 | 24.20 | 23.97 | 24.20 | 24.20 | 180 |
| 06 Sept 2024 | 24.23 | 24.23 | 22.86 | 22.86 | 22.86 | 350 |
| 05 Sept 2024 | 23.71 | 23.84 | 23.71 | 23.84 | 23.84 | - |
| 04 Sept 2024 | 23.39 | 23.44 | 23.39 | 23.44 | 23.44 | - |
| 03 Sept 2024 | 24.24 | 24.24 | 23.64 | 23.64 | 23.64 | - |
| 02 Sept 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 30 Aug 2024 | 23.91 | 24.64 | 23.76 | 23.76 | 23.76 | 206 |
| 29 Aug 2024 | 23.16 | 23.90 | 23.16 | 23.62 | 23.62 | 46 |
| 28 Aug 2024 | 23.51 | 23.51 | 23.23 | 23.23 | 23.23 | - |
| 27 Aug 2024 | 23.15 | 23.15 | 23.12 | 23.12 | 23.12 | - |
| 26 Aug 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 23 Aug 2024 | 22.86 | 22.96 | 22.86 | 22.96 | 22.96 | - |
| 22 Aug 2024 | 22.55 | 22.55 | 22.40 | 22.40 | 22.40 | 60 |
| 21 Aug 2024 | 22.40 | 23.07 | 22.39 | 22.39 | 22.39 | 250 |
| 20 Aug 2024 | 22.05 | 22.05 | 22.02 | 22.02 | 22.02 | - |
| 19 Aug 2024 | 21.59 | 22.44 | 21.59 | 21.90 | 21.90 | 37 |
| 16 Aug 2024 | 21.18 | 21.49 | 21.18 | 21.49 | 21.49 | - |
| 15 Aug 2024 | 21.35 | 21.35 | 21.22 | 21.22 | 21.22 | 130 |
| 14 Aug 2024 | 21.41 | 21.41 | 21.29 | 21.29 | 21.29 | - |
| 13 Aug 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 12 Aug 2024 | 21.04 | 21.53 | 21.04 | 21.29 | 21.29 | 12 |
| 09 Aug 2024 | 20.95 | 21.81 | 20.95 | 21.12 | 21.12 | 30 |
| 08 Aug 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 07 Aug 2024 | 20.60 | 20.60 | 19.65 | 19.65 | 19.65 | - |
| 06 Aug 2024 | 19.74 | 19.74 | 19.64 | 19.64 | 19.64 | - |
| 05 Aug 2024 | 17.45 | 18.20 | 17.40 | 18.00 | 18.00 | 1,448 |
| 02 Aug 2024 | 19.46 | 19.46 | 18.99 | 18.99 | 18.99 | 165 |
| 01 Aug 2024 | 20.77 | 20.77 | 20.20 | 20.20 | 20.20 | - |
| 31 Jul 2024 | 21.45 | 21.53 | 21.45 | 21.53 | 21.53 | - |
| 30 Jul 2024 | 20.67 | 20.67 | 20.66 | 20.66 | 20.66 | - |
| 29 Jul 2024 | 20.58 | 20.59 | 20.58 | 20.59 | 20.59 | - |
| 26 Jul 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 25 Jul 2024 | 20.59 | 20.64 | 20.59 | 20.64 | 20.64 | - |
| 24 Jul 2024 | 21.82 | 21.82 | 20.78 | 20.78 | 20.78 | 118 |
| 23 Jul 2024 | 21.57 | 21.67 | 21.57 | 21.67 | 21.67 | - |
| 22 Jul 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 10 |
| 19 Jul 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 18 Jul 2024 | 22.09 | 22.09 | 21.93 | 21.93 | 21.93 | - |
| 17 Jul 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 16 Jul 2024 | 21.89 | 22.11 | 21.89 | 22.11 | 22.11 | - |
| 15 Jul 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 12 Jul 2024 | 21.77 | 21.89 | 21.77 | 21.89 | 21.89 | - |
| 11 Jul 2024 | 22.05 | 22.05 | 21.98 | 21.98 | 21.98 | - |
| 10 Jul 2024 | 22.31 | 22.65 | 22.31 | 22.53 | 22.53 | 235 |
| 09 Jul 2024 | 22.10 | 22.10 | 21.98 | 21.98 | 21.98 | - |
| 08 Jul 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 05 Jul 2024 | 21.84 | 21.91 | 21.84 | 21.91 | 21.91 | - |
| 04 Jul 2024 | 22.09 | 22.69 | 21.95 | 21.95 | 21.95 | 58 |
| 03 Jul 2024 | 21.95 | 21.95 | 21.92 | 21.92 | 21.92 | 400 |
| 02 Jul 2024 | 21.49 | 21.57 | 21.49 | 21.57 | 21.57 | - |
| 01 Jul 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 102 |
| 28 Jun 2024 | 22.03 | 22.03 | 21.82 | 21.82 | 21.82 | 1,175 |
| 27 Jun 2024 | 21.68 | 21.71 | 21.68 | 21.71 | 21.71 | - |
| 26 Jun 2024 | 21.69 | 21.69 | 21.47 | 21.47 | 21.47 | - |
| 25 Jun 2024 | 21.46 | 21.57 | 21.46 | 21.57 | 21.57 | - |
| 24 Jun 2024 | 21.27 | 21.30 | 21.27 | 21.30 | 21.30 | - |
| 21 Jun 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 20 Jun 2024 | 21.59 | 21.59 | 21.49 | 21.49 | 21.49 | - |
| 19 Jun 2024 | 21.63 | 21.63 | 21.49 | 21.49 | 21.49 | - |
| 18 Jun 2024 | 21.67 | 21.78 | 21.67 | 21.78 | 21.78 | - |
| 17 Jun 2024 | 21.58 | 21.58 | 21.54 | 21.54 | 21.54 | 20 |
| 14 Jun 2024 | 22.17 | 22.17 | 21.77 | 21.77 | 21.77 | 10 |
| 13 Jun 2024 | 21.50 | 21.85 | 21.50 | 21.54 | 21.54 | 4 |
| 12 Jun 2024 | 21.62 | 21.67 | 21.62 | 21.67 | 21.67 | - |
| 11 Jun 2024 | 21.94 | 22.18 | 21.74 | 21.74 | 21.74 | 5 |
| 10 Jun 2024 | 21.91 | 22.38 | 21.91 | 22.38 | 22.38 | 25 |
| 07 Jun 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 06 Jun 2024 | 21.40 | 21.79 | 21.37 | 21.37 | 21.37 | 110 |
| 05 Jun 2024 | 21.08 | 21.30 | 21.08 | 21.30 | 21.30 | - |
| 04 Jun 2024 | 21.07 | 21.08 | 21.07 | 21.08 | 21.08 | - |
| 03 Jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 31 May 2024 | 20.89 | 21.18 | 20.89 | 21.18 | 21.18 | 225 |
| 30 May 2024 | 20.78 | 20.86 | 20.78 | 20.86 | 20.86 | - |
| 29 May 2024 | 20.64 | 20.64 | 20.54 | 20.57 | 20.57 | 9 |
| 28 May 2024 | 20.98 | 21.36 | 20.98 | 21.03 | 21.03 | 191 |
| 27 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 24 May 2024 | 20.23 | 20.36 | 20.23 | 20.36 | 20.36 | - |
| 23 May 2024 | 20.03 | 20.03 | 19.82 | 19.82 | 19.82 | - |
| 22 May 2024 | 19.93 | 20.01 | 19.93 | 20.01 | 20.01 | - |
| 21 May 2024 | 20.36 | 20.69 | 20.31 | 20.31 | 20.31 | 61 |
| 20 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 17 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 16 May 2024 | 20.11 | 20.11 | 19.98 | 19.98 | 19.98 | - |
| 15 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 14 May 2024 | 20.31 | 20.40 | 20.31 | 20.40 | 20.40 | - |
| 13 May 2024 | 20.04 | 20.04 | 20.01 | 20.01 | 20.01 | 75 |
| 10 May 2024 | 19.91 | 19.91 | 19.82 | 19.82 | 19.82 | - |
| 09 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 08 May 2024 | 20.56 | 20.59 | 20.56 | 20.59 | 20.59 | - |
| 07 May 2024 | 20.88 | 20.88 | 20.76 | 20.76 | 20.76 | - |
| 06 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 03 May 2024 | 20.44 | 20.51 | 20.44 | 20.51 | 20.51 | - |
| 02 May 2024 | 20.28 | 20.32 | 20.28 | 20.32 | 20.32 | 33 |
| 30 Apr 2024 | 20.01 | 20.01 | 19.85 | 19.85 | 19.85 | - |
| 29 Apr 2024 | 20.04 | 20.07 | 20.04 | 20.07 | 20.07 | - |
| 26 Apr 2024 | 19.68 | 19.76 | 19.68 | 19.76 | 19.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.