Fujikura Ltd Historical Data - FJK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Fujikura Ltd (FJK)
Fujikura Ltd (FJK) Historical

Fujikura Ltd (FJK)

42.20

-1.40

(-3.21%)

Closed February 20 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.2	-7.04845814978	45.4	45.4	41.2	4431	44.13170556	DE
4	-2.6	-5.80357142857	44.8	46.4	36	3212	42.27109718	DE
12	8.8	26.3473053892	33.4	46.4	33	3607	40.26101316	DE
26	16.6	64.84375	25.6	46.4	23	2861	36.1477993	DE
52	31.500001	294.392560224	10.699999	46.4	10.6	2176	30.02861682	DE
156	34.65	458.940397351	7.55	46.4	6.4	1981	28.7615944	DE
260	34.65	458.940397351	7.55	46.4	6.4	1981	28.7615944	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740086820	41.799999	-1.4	-3.24	42.6	42.799999	41.2	4784
1740000420	43.2	0.2	0.47	43.8	44	43.2	638
1739914020	43	-1.4	-3.15	43.8	43.8	43	1493
1739827620	44.4	0.2	0.45	44.6	44.8	43.6	2815
1739568420	44.2	-0.6	-1.34	44	45	42.799999	16622
1739482020	44.8	-0.8	-1.75	45.4	45.4	44.6	589
1739395620	45.6	3.2	7.55	45.8	46.4	45.4	2672
1739309220	42.4	-0.8	-1.85	42.2	43	42.2	421
1739222820	43.2	3.4	8.54	42	43.2	41.799999	4074
1738963620	39.799999	-0.2	-0.50	39.799999	40.2	39.2	1674
1738877220	40	-0.4	-0.99	40.4	40.6	39.6	858
1738790820	40.4	0.8	2.02	40	40.4	39.2	1259
1738704420	39.6	2	5.32	39	40	39	2139
1738618020	37.6	-1.4	-3.59	38.4	38.4	37.6	1482
1738358820	39	1	2.63	38.799999	39.6	38.799999	1785
1738272420	38	0.4	1.06	38	38	37.2	790
1738186020	37.6	1.2	3.30	37.799999	38.4	36.6	3253
1738099620	36.4	-3	-7.61	36	38	36	2603
1738013220	39.4	-6.4	-13.97	40.4	40.4	38	7969
1737754020	45.8	1.2	2.69	44.8	45.8	44.4	3198
1737667620	44.6	2.2	5.19	44.8	44.8	44.2	7902
1737581220	42.4	4.8	12.77	42.2	43.4	41.4	12423
1737494820	37.6	0.6	1.62	37.6	37.6	37.2	439
1737408420	37	0	0.00	37.799999	37.799999	36.799999	3341
1737149220	37	0.4	1.09	36.799999	37.6	36.799999	980
1737062820	36.6	-0.8	-2.14	37.4	37.4	36	5887
1736976420	37.4	-0.8	-2.09	37.6	37.799999	37	4068
1736890020	38.2	-1.6	-4.02	38.4	38.4	37.799999	3122
1736803620	39.799999	0.4	1.02	39.4	39.799999	39	5658
1736544420	39.4	0.2	0.51	39	39.4	38.6	544
1736458020	39.2	-1	-2.49	39	39.4	38.799999	2339
1736371620	40.2	0.2	0.50	40.6	40.6	39.799999	2170
1736285220	40	-1.2	-2.91	40.2	40.4	39.6	1746
1736198820	41.2	1.2	3.00	40.4	41.2	40.4	1810
1735939620	40	-1.6	-3.85	41.6	41.6	39.4	2415
1735853220	41.6	1.4	3.48	40.799999	42	40.6	1530
1735594020	40.2	-0.4	-0.99	40.4	40.4	39.4	910
1735334820	40.6	1.4	3.57	40.799999	40.799999	40.4	9494
1734989220	39.2	1	2.62	39.2	39.2	38.4	3060
1734730020	38.2	-0.8	-2.05	38.799999	38.799999	38	2216
1734643620	39	0	0.00	38.799999	39.4	38.4	6802
1734557220	39	-0.8	-2.01	39.2	39.4	38.6	707
1734470820	39.799999	-0.4	-1.00	39.799999	39.799999	38.799999	2783
1734384420	40.2	0.2	0.50	40.4	40.4	40	4050
1734125220	40	2	5.26	39.6	40.6	39.2	3921
1734038820	38	0	0.00	38.6	38.6	37.799999	506
1733952420	38	1	2.70	38	38.799999	37.6	15456
1733866020	37	-2.2	-5.61	38.2	38.2	36.2	2721
1733779620	39.2	-0.8	-2.00	41	41.4	39.2	2734
1733520420	40	-1	-2.44	40	41.4	38.799999	1270
1733434020	41	0.6	1.49	41	41.6	40.2	6742
1733347620	40.4	1.4	3.59	39.6	41	39	3772
1733261220	39	3	8.33	37	39	37	14933
1733174820	36	2.4	7.14	35.4	36.2	35.4	2011
1732915620	33.6	0.6	1.82	33.2	33.799999	33	808
1732829220	33	-1	-2.94	33.4	33.4	33	776
1732742820	34	1.2	3.66	33.2	34.2	32.799999	3099
1732656420	32.799999	-3.4	-9.39	32.799999	33.2	32.2	24685
1732570020	36.2	0.4	1.12	35.6	37.2	34.6	8844
1732310820	35.799999	1.6	4.68	35.799999	37	34.6	2362
1732224420	34.2	-0.2	-0.58	34.6	34.6	34	101

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions