FUJIY(FUJIY)
FUJIY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.80 | $10.80 | $10.72 | $10.72 | 12,532 |
| 10/13/2026 | $10.70 | $10.76 | $10.68 | $10.73 | 110,900 |
| 10/12/2026 | $10.28 | $10.78 | $10.27 | $10.77 | 95,127 |
| 10/9/2026 | $10.60 | $10.82 | $10.60 | $10.81 | 125,200 |
| 10/8/2026 | $10.67 | $10.81 | $10.67 | $10.77 | 174,300 |
| 10/7/2026 | $10.89 | $10.89 | $10.68 | $10.77 | 364,900 |
| 10/6/2026 | $10.79 | $10.82 | $10.77 | $10.78 | 220,300 |
| 10/5/2026 | $11.00 | $11.00 | $10.74 | $10.77 | 186,200 |
| 10/2/2026 | $10.74 | $10.74 | $10.57 | $10.66 | 315,800 |
| 10/1/2026 | $10.40 | $11.00 | $10.40 | $10.64 | 169,811 |
| 9/30/2026 | $10.65 | $10.75 | $10.55 | $10.55 | 167,011 |
| 9/29/2026 | $10.65 | $10.66 | $10.43 | $10.61 | 99,004 |
| 9/28/2026 | $10.95 | $10.95 | $10.57 | $10.66 | 196,703 |
| 9/25/2026 | $10.91 | $10.95 | $10.86 | $10.95 | 108,700 |
| 9/24/2026 | $10.41 | $10.63 | $10.41 | $10.59 | 223,400 |
| 9/23/2026 | $10.70 | $10.77 | $10.51 | $10.57 | 136,900 |
| 9/22/2026 | $10.57 | $10.68 | $10.55 | $10.57 | 90,900 |
| 9/21/2026 | $10.62 | $10.62 | $10.37 | $10.57 | 147,200 |
| 9/18/2026 | $10.50 | $10.58 | $10.41 | $10.57 | 167,600 |
| 9/17/2026 | $10.84 | $10.95 | $10.70 | $10.73 | 186,711 |
| 9/16/2026 | $10.58 | $10.68 | $10.53 | $10.57 | 110,800 |
| 9/15/2026 | $10.58 | $10.58 | $10.35 | $10.37 | 211,241 |
| 9/14/2026 | $10.36 | $10.55 | $10.36 | $10.53 | 132,900 |
| 9/11/2026 | $10.46 | $10.57 | $10.46 | $10.54 | 123,200 |
| 9/10/2026 | $10.46 | $10.46 | $10.32 | $10.37 | 199,000 |
| 9/9/2026 | $10.39 | $10.39 | $10.29 | $10.29 | 191,300 |
| 9/8/2026 | $10.60 | $10.60 | $10.26 | $10.32 | 190,200 |
| 9/4/2026 | $10.62 | $10.64 | $10.57 | $10.60 | 83,440 |
| 9/3/2026 | $10.65 | $10.70 | $10.57 | $10.68 | 190,700 |
| 9/2/2026 | $10.46 | $10.55 | $10.46 | $10.53 | 134,616 |
| 9/1/2026 | $10.66 | $10.69 | $10.62 | $10.64 | 193,100 |
| 8/31/2026 | $10.72 | $10.72 | $10.52 | $10.54 | 233,132 |
| 8/28/2026 | $10.52 | $10.57 | $10.36 | $10.51 | 247,000 |
| 8/27/2026 | $10.26 | $10.31 | $10.25 | $10.29 | 226,249 |
| 8/26/2026 | $10.31 | $10.33 | $10.27 | $10.29 | 119,413 |
| 8/25/2026 | $10.16 | $10.17 | $10.12 | $10.14 | 274,400 |
| 8/24/2026 | $10.22 | $10.26 | $10.02 | $10.25 | 333,700 |
| 8/21/2026 | $10.09 | $10.10 | $10.05 | $10.06 | 212,300 |
| 8/20/2026 | $10.03 | $10.09 | $9.99 | $10.03 | 387,700 |
| 8/19/2026 | $9.96 | $9.96 | $9.85 | $9.93 | 368,726 |
| 8/18/2026 | $9.92 | $9.95 | $9.83 | $9.85 | 326,500 |
| 8/17/2026 | $10.16 | $10.16 | $10.11 | $10.11 | 257,042 |
| 8/14/2026 | $10.40 | $10.46 | $10.35 | $10.38 | 244,637 |
| 8/13/2026 | $10.24 | $10.36 | $10.24 | $10.29 | 323,006 |
| 8/12/2026 | $10.06 | $10.19 | $9.86 | $10.03 | 248,512 |
| 8/11/2026 | $9.94 | $9.95 | $9.87 | $9.88 | 196,300 |
| 8/10/2026 | $10.01 | $10.01 | $9.87 | $9.87 | 262,106 |
| 8/7/2026 | $10.33 | $10.35 | $10.23 | $10.28 | 135,922 |
| 8/6/2026 | $10.52 | $11.35 | $10.52 | $11.00 | 93,900 |
| 8/5/2026 | $12.14 | $12.18 | $12.05 | $12.05 | 68,800 |
| 8/4/2026 | $11.90 | $11.93 | $11.83 | $11.89 | 125,700 |
| 8/3/2026 | $11.92 | $11.94 | $11.84 | $11.91 | 105,437 |
| 7/31/2026 | $11.72 | $11.79 | $11.64 | $11.74 | 73,511 |
| 7/30/2026 | $11.76 | $12.12 | $11.76 | $12.06 | 93,106 |
| 7/29/2026 | $11.80 | $11.87 | $11.69 | $11.70 | 94,600 |
| 7/28/2026 | $11.46 | $11.50 | $11.38 | $11.47 | 122,600 |
| 7/27/2026 | $11.65 | $11.87 | $11.54 | $11.61 | 138,000 |
| 7/24/2026 | $11.05 | $11.10 | $11.01 | $11.05 | 127,735 |
| 7/23/2026 | $11.00 | $11.10 | $11.00 | $11.06 | 146,500 |
| 7/22/2026 | $11.20 | $11.22 | $11.16 | $11.18 | 107,523 |
| 7/21/2026 | $11.19 | $11.28 | $11.19 | $11.26 | 99,900 |
| 7/20/2026 | $11.40 | $11.59 | $11.16 | $11.20 | 129,400 |
| 7/17/2026 | $11.09 | $11.16 | $10.20 | $11.16 | 164,200 |
| 7/16/2026 | $11.12 | $11.12 | $11.04 | $11.07 | 85,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
