FUJIFILM Holdings Corporation - FJI.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.27	16.51	16.51	16.77	16.27	52
February 19, 2026	16.53	16.6	16.6	16.69	16.53	462
February 18, 2026	17.24	17.29	17.29	17.34	17.24	73
February 17, 2026	16.8	16.91	16.91	16.91	16.8	52
February 16, 2026	16.58	16.5	16.5	16.58	16.5	52
February 13, 2026	16.67	16.81	16.81	16.81	16.43	202
February 12, 2026	16.51	16.15	16.67	16.51	16.1	52
February 11, 2026	16.49	16.54	16.7	17.1	16.49	170
February 10, 2026	16.35	16.54	16.54	16.54	16.35	7
February 09, 2026	16.32	16.58	16.58	16.6	16.32	98
February 06, 2026	16.22	16.55	16.55	16.55	16.22	290
February 05, 2026	16.67	16.69	16.69	16.69	16.5	290
February 04, 2026	16.68	16.72	16.72	16.72	16.68	7
February 03, 2026	16.77	16.52	16.52	16.77	16.52	7
February 02, 2026	16.79	17.07	17.07	17.07	16.79	7
January 30, 2026	16.68	16.76	16.76	16.76	16.68	216
January 29, 2026	16.46	16.75	16.75	16.75	16.46	216
January 28, 2026	16.58	16.59	16.77	16.59	16.58	100
January 27, 2026	16.91	17.13	17.13	17.18	16.91	226
January 26, 2026	17.17	17.23	17.23	17.29	17.17	100
January 23, 2026	17.26	17.35	17.35	17.35	17.26	100
January 22, 2026	17.23	17.47	17.47	17.47	17.23	100
January 21, 2026	17.68	17.68	17.68	17.68	17.67	100
January 20, 2026	17.9	17.8	17.8	17.9	17.8	30
January 19, 2026	18.33	18.47	18.47	18.49	18.33	428
January 16, 2026	18.48	18.54	18.54	18.54	18.48	428
January 15, 2026	18.52	18.54	18.54	18.54	18.52	428
January 14, 2026	18.57	18.55	18.55	18.57	18.55	428
January 13, 2026	17.9	17.9	17.9	18.16	17.9	88
January 12, 2026	18.14	18.16	18.16	18.16	18.14	7
January 09, 2026	17.89	18.26	18.26	18.26	17.85	90
January 08, 2026	18.02	18.05	18.05	18.05	18.02	7
January 07, 2026	18.13	18.36	18.36	18.37	18.13	108
January 06, 2026	18.17	18.27	18.27	18.27	18.17	7
January 05, 2026	18.32	18.4	18.4	18.4	18.32	60
January 02, 2026	17.92	17.95	17.95	17.95	17.92	30
December 30, 2025	18.05	18.08	18.08	18.08	18.05	10
December 29, 2025	18.15	18.29	18.29	18.33	18.15	10
December 23, 2025	18.25	18.53	18.53	18.68	18.25	42
December 22, 2025	18.11	18.52	18.52	18.54	17.99	91
December 19, 2025	18.23	18.38	18.38	18.4	18.23	10
December 18, 2025	18.32	18.73	18.73	18.75	18.32	2
December 17, 2025	18.52	18.39	18.85	18.52	18.39	1
December 16, 2025	18.8	18.83	18.83	18.83	18.8	1
December 15, 2025	18.96	18.96	18.96	18.96	18.96	6
December 12, 2025	18.75	18.75	18.75	18.75	18.75	25
December 11, 2025	18.6	18.75	18.75	18.75	18.6	25
December 10, 2025	18.23	18.45	18.45	18.51	18.23	25
December 09, 2025	18.02	18.26	18.26	18.3	17.92	301
December 08, 2025	17.93	17.94	17.94	18.29	17.93	25
December 05, 2025	17.74	17.76	17.76	17.76	17.74	17
December 04, 2025	18.15	18.4	18.4	18.41	18.15	6
December 03, 2025	18.07	18.18	18.18	18.29	18.07	6
December 02, 2025	18.21	18.21	18.21	18.21	18.21	6
December 01, 2025	18.39	17.87	17.87	18.39	17.87	518
November 28, 2025	18.4	18.4	18.4	18.43	18.4	74
November 27, 2025	18.57	18.4	18.4	18.57	18.4	74
November 26, 2025	18.4	18.51	18.51	18.52	18.4	74
November 25, 2025	18.26	18.4	18.4	18.6	18.26	74
November 24, 2025	18.15	18.17	18.17	18.17	18.15	1,000

FUJIFILM Holdings Corporation (FJI.F) FSX