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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.09	18.47	18.47	18.54	17.93	1,000
November 20, 2025	17.63	18.02	18.02	18.05	17.63	1,000
November 19, 2025	18	17.95	17.95	18.12	17.9	1,000
November 18, 2025	18.07	18	18	18.1	18	1,000
November 17, 2025	18.28	18.18	18.18	18.33	18.15	1,000
November 14, 2025	18.05	18.23	18.23	18.56	18.05	1,000
November 13, 2025	18.43	18	18	18.43	18	105
November 12, 2025	18.49	18.61	18.61	19.06	18.49	4
November 11, 2025	18.45	18.4	18.4	18.45	18.4	10
November 10, 2025	18.63	18.69	18.69	18.69	18.63	10
November 07, 2025	19.04	19.11	19.11	19.11	19.04	10
November 06, 2025	19.45	19.38	19.38	19.56	19.38	93
November 05, 2025	19.86	19.86	19.86	19.86	19.86	10
November 04, 2025	20.02	20.16	20.16	20.16	20.02	10
November 03, 2025	19.89	20.04	20.04	20.04	19.89	17
October 31, 2025	19.84	20	20	20	19.84	10
October 30, 2025	19.82	20.11	20.11	20.11	19.82	30
October 29, 2025	19.59	19.45	19.45	20.07	19.45	1
October 28, 2025	19.96	20.06	20.06	20.06	19.96	37
October 27, 2025	19.93	19.88	19.88	19.93	19.88	37
October 24, 2025	19.78	19.73	19.73	19.78	19.71	37
October 23, 2025	19.81	20.07	20.07	20.1	19.81	30
October 22, 2025	20.13	20.17	20.17	20.17	20.13	30
October 21, 2025	20.11	20.39	20.39	20.44	20.11	30
October 20, 2025	20.09	20.17	20.17	20.49	20.09	30
October 17, 2025	19.66	20.11	20.11	20.11	19.66	30
October 16, 2025	19.59	19.57	19.57	19.59	19.56	75
October 15, 2025	20.27	20.03	20.03	20.27	20.03	249
October 14, 2025	19.72	19.76	19.76	19.76	19.72	75
October 13, 2025	19.41	19.89	19.89	19.89	19.41	65
October 10, 2025	20.04	19.93	19.93	20.36	19.93	102
October 09, 2025	20.59	20.7	20.7	20.7	20.59	30
October 08, 2025	20.62	20.82	20.82	20.82	20.62	115
October 07, 2025	21.16	21.06	21.06	21.57	21.06	100
October 06, 2025	20.9	21.59	21.59	22	20.9	668
October 03, 2025	20.75	21.13	21.13	21.13	20.75	500
October 02, 2025	20.74	21.1	21.1	21.13	20.74	500
October 01, 2025	20.71	21.13	21.13	21.13	20.71	500
September 30, 2025	21.02	21.09	21.09	21.09	21.02	500
September 29, 2025	20.72	21	21	21.01	20.72	515
September 26, 2025	20.98	21.09	21.27	21.34	20.98	515
September 25, 2025	20.54	20.85	20.85	20.86	20.54	50
September 24, 2025	20.57	20.64	20.64	20.64	20.57	42
September 23, 2025	20.6	20.62	20.62	20.99	20.6	42
September 22, 2025	20.69	20.97	20.97	21	20.61	42
September 19, 2025	20.1	20.25	20.25	20.25	20.1	188
September 18, 2025	20.59	20.74	20.74	21.2	20.59	188
September 17, 2025	21.11	21.38	21.38	21.38	21.11	65
September 16, 2025	20.98	21.07	21.07	21.12	20.98	334
September 15, 2025	20.91	20.7	20.7	20.91	20.7	50
September 12, 2025	20.78	20.71	20.71	20.78	20.71	58

FUJIFILM Holdings Corporation (FJI.F) FSX