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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.68	20.88	20.88	21	20.68	22
September 04, 2025	20.44	20.44	20.44	20.44	20.44	22
September 03, 2025	20.45	20.51	20.51	20.51	20.45	22
September 02, 2025	20.39	20.47	20.47	20.47	20.39	22
September 01, 2025	20.35	20.75	20.75	20.76	20.35	39
August 29, 2025	20.35	20.2	20.2	20.35	20.2	87
August 28, 2025	20.44	20.8	20.8	20.81	20.44	87
August 27, 2025	20.41	20.82	20.82	20.85	20.41	87
August 26, 2025	20.67	21	21	21	20.67	87
August 25, 2025	20.72	21	21	21	20.72	87
August 22, 2025	20.67	21	21	21	20.67	87
August 21, 2025	20.42	20.68	20.68	20.68	20.42	87
August 20, 2025	20.58	20.77	20.77	20.93	20.58	130
August 19, 2025	20.71	19.75	19.77	20.75	19.75	1,240
August 18, 2025	20.59	20.56	20.83	20.59	20.56	16
August 15, 2025	21	20.96	20.96	21	20.75	511
August 14, 2025	20.52	20.52	20.52	20.52	20.52	511
August 13, 2025	20.52	20.52	20.52	20.52	20.28	114
August 12, 2025	20.52	20.52	20.52	20.6	20.26	114
August 11, 2025	19.58	19.98	19.98	19.98	19.58	147
August 08, 2025	20.14	20.04	20.04	20.14	19.95	94
August 07, 2025	19.38	19.55	19.55	19.57	19.33	90
August 06, 2025	18.86	19.08	19.08	19.14	18.86	90
August 05, 2025	18.25	18.14	18.14	18.25	18.14	36
August 04, 2025	17.93	17.99	17.99	17.99	17.93	2
August 01, 2025	18.29	18.29	18.29	18.29	18.29	2
July 31, 2025	18.4	18.3	18.3	18.4	18.28	85
July 30, 2025	18.29	18.29	18.29	18.29	18.24	36
July 29, 2025	18.23	18.32	18.32	18.32	18.23	168
July 28, 2025	18.29	18.86	18.86	18.86	18.29	300
July 25, 2025	18.21	18.13	18.13	18.21	18.12	71
July 24, 2025	18.52	18.74	18.74	18.74	18.52	55
July 23, 2025	17.76	17.86	17.86	17.86	17.73	400
July 22, 2025	17.18	17.34	17.34	17.35	17.1	400
July 21, 2025	17.28	17.55	17.55	17.56	17.28	400
July 18, 2025	17.39	17.4	17.4	17.61	17.34	400
July 17, 2025	17.38	17.73	17.73	17.73	17.38	400
July 16, 2025	17.38	17.38	17.38	17.42	17.38	400
July 15, 2025	17	17.04	17.38	17.5	17	400
July 14, 2025	17.55	17.3	17.3	17.56	17.3	42
July 11, 2025	17.55	17.55	17.55	17.55	17.32	60
July 10, 2025	17.58	17.56	17.56	17.63	17.56	146
July 09, 2025	17.55	17.7	17.7	17.7	17.55	111
July 08, 2025	17.55	17.56	17.56	17.77	17.55	42
July 07, 2025	17.65	17.56	17.56	17.85	17.49	76
July 04, 2025	17.96	17.96	17.96	17.96	17.96	41
July 03, 2025	18.12	18.34	18.34	18.41	18.12	6
July 02, 2025	17.94	17.94	17.94	17.94	17.94	60
July 01, 2025	18	18	18	18	18	51
June 30, 2025	18.42	18.72	18.72	18.42	18.42	51
June 27, 2025	18.43	18.68	18.68	18.69	18.43	51
June 26, 2025	18.36	18.36	18.36	18.36	18.36	51
June 25, 2025	18.39	18.39	18.39	18.39	18.39	51
June 24, 2025	17.98	18.05	18.05	18.36	17.98	270
June 23, 2025	18	18.31	18.31	18.31	18	270
June 20, 2025	18.49	18.49	18.49	18.49	18.49	75
June 19, 2025	18.54	18.49	18.49	18.79	18.45	75
June 18, 2025	18.76	18.98	18.98	18.99	18.76	2,024
June 17, 2025	18.49	18.49	18.49	18.52	18.49	2,024
June 16, 2025	18.58	18.49	18.49	18.6	18.49	2,024

FUJIFILM Holdings Corporation (FJI.F) XETRA