OTC Markets OTCPK - Delayed Quote
USD
FUJIFILM Holdings Corporation (FUJIF)
22.06
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
22.06
22.06
22.06
22.06
22.06
-
Nov 5, 2026
22.06
22.06
22.06
22.06
22.06
-
Nov 4, 2026
22.06
22.06
22.06
22.06
22.06
-
Nov 3, 2026
22.06
22.06
22.06
22.06
22.06
-
Nov 2, 2026
22.06
22.06
22.06
22.06
22.06
500
Oct 30, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 29, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 28, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 27, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 26, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 23, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 22, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 21, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 20, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 19, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 16, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 15, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 14, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 13, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 12, 2026
21.50
21.50
21.50
21.50
21.50
100
Oct 9, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 8, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 7, 2026
21.50
21.50
21.50
21.50
21.50
2,000
Oct 6, 2026
21.34
21.34
21.34
21.34
21.34
700
Oct 5, 2026
20.51
20.51
20.51
20.51
20.51
-
Oct 2, 2026
20.51
20.51
20.51
20.51
20.51
-
Oct 1, 2026
20.51
20.51
20.51
20.51
20.51
-
Sep 30, 2026
20.51
20.51
20.51
20.51
20.51
-
Sep 29, 2026
0.238
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
20.51
20.51
20.51
20.51
20.51
-
Sep 28, 2026
20.51
20.51
20.51
20.51
20.27
600
Sep 25, 2026
22.05
22.05
22.05
22.05
21.79
-
Sep 24, 2026
22.05
22.05
22.05
22.05
21.79
-
Sep 23, 2026
22.05
22.05
22.05
22.05
21.79
-
Sep 22, 2026
22.05
22.05
22.05
22.05
21.79
-
Sep 21, 2026
22.05
22.05
22.05
22.05
21.79
-
Sep 18, 2026
22.05
22.05
22.05
22.05
21.79
-
Sep 17, 2026
22.05
22.05
22.05
22.05
21.79
-
Sep 16, 2026
22.05
22.05
22.05
22.05
21.79
-
Sep 15, 2026
22.05
22.05
22.05
22.05
21.79
-
Sep 14, 2026
20.04
22.05
20.04
22.05
21.79
1,000
Sep 11, 2026
20.00
20.00
20.00
20.00
19.77
-
Sep 10, 2026
20.00
20.00
20.00
20.00
19.77
100
Sep 9, 2026
20.12
20.12
20.12
20.12
19.89
-
Sep 8, 2026
20.12
20.12
20.12
20.12
19.89
-
Sep 4, 2026
20.12
20.12
20.12
20.12
19.89
-
Sep 3, 2026
20.12
20.12
20.12
20.12
19.89
-
Sep 2, 2026
20.12
20.12
20.12
20.12
19.89
-
Sep 1, 2026
20.12
20.12
20.12
20.12
19.89
-
Aug 31, 2026
20.12
20.12
20.12
20.12
19.89
300
Aug 28, 2026
21.10
21.16
20.48
20.48
20.24
2,300
Aug 27, 2026
21.70
21.70
21.70
21.70
21.45
-
Aug 26, 2026
21.70
21.70
21.70
21.70
21.45
-
Aug 25, 2026
21.70
21.70
21.70
21.70
21.45
300
Aug 24, 2026
18.50
18.50
18.50
18.50
18.29
-
Aug 21, 2026
18.50
18.50
18.50
18.50
18.29
-
Aug 20, 2026
18.50
18.50
18.50
18.50
18.29
-
Aug 19, 2026
18.66
18.66
18.50
18.50
18.29
3,200
Aug 18, 2026
20.00
20.00
20.00
20.00
19.77
200
Aug 17, 2026
20.60
20.60
20.60
20.60
20.36
1,600
Aug 14, 2026
21.31
21.31
21.31
21.31
21.06
-
Aug 13, 2026
21.00
22.06
20.59
21.31
21.06
1,700
Aug 12, 2026
20.60
20.60
20.60
20.60
20.36
-
Aug 11, 2026
20.60
20.60
20.60
20.60
20.36
-
Aug 10, 2026
20.00
20.60
20.00
20.60
20.36
700
Aug 7, 2026
22.00
22.00
22.00
22.00
21.74
-
Aug 6, 2026
22.00
22.00
22.00
22.00
21.74
2,100
Aug 5, 2026
23.79
23.79
23.79
23.79
23.51
300
Aug 4, 2026
22.00
22.00
22.00
22.00
21.74
-
Aug 3, 2026
22.00
22.00
22.00
22.00
21.74
-
Jul 31, 2026
22.00
22.00
22.00
22.00
21.74
-
Jul 30, 2026
22.00
22.00
22.00
22.00
21.74
-
Jul 29, 2026
22.00
22.00
22.00
22.00
21.74
100
Jul 28, 2026
22.93
22.93
22.93
22.93
22.66
-
Jul 27, 2026
22.93
22.93
22.93
22.93
22.66
1,800
Jul 24, 2026
20.64
20.64
20.64
20.64
20.40
-
Jul 23, 2026
20.64
20.64
20.64
20.64
20.40
100
Jul 22, 2026
23.50
23.50
23.50
23.50
23.23
-
Jul 21, 2026
23.50
23.50
23.50
23.50
23.23
-
Jul 20, 2026
23.50
23.50
23.50
23.50
23.23
-
Jul 17, 2026
23.50
23.50
23.50
23.50
23.23
100
Jul 16, 2026
23.21
23.21
23.21
23.21
22.94
-
Jul 15, 2026
23.21
23.21
23.21
23.21
22.94
-
Jul 14, 2026
23.21
23.21
23.21
23.21
22.94
-
Jul 13, 2026
23.21
23.21
23.21
23.21
22.94
-
Jul 10, 2026
23.21
23.21
23.21
23.21
22.94
-
Jul 9, 2026
23.21
23.21
23.21
23.21
22.94
3,400
Jul 8, 2026
22.30
22.30
22.30
22.30
22.04
-
Jul 7, 2026
22.30
22.30
22.30
22.30
22.04
-
Jul 6, 2026
20.90
22.30
20.90
22.30
22.04
700
Jul 2, 2026
20.84
20.84
20.84
20.84
20.60
-
Jul 1, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 30, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 29, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 26, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 25, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 24, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 23, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 22, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 18, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 17, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 16, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 15, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 12, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 11, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 10, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 9, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 8, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 5, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 4, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 3, 2026
20.84
20.84
20.84
20.84
20.60
-
Jun 2, 2026
20.84
20.84
20.84
20.84
20.60
2,300
Jun 1, 2026
20.00
20.00
20.00
20.00
19.77
-
May 29, 2026
20.00
20.00
20.00
20.00
19.77
-
May 28, 2026
20.00
20.00
20.00
20.00
19.77
-
May 27, 2026
20.00
20.00
20.00
20.00
19.77
-
May 26, 2026
20.00
20.00
20.00
20.00
19.77
-
May 22, 2026
20.00
20.00
20.00
20.00
19.77
-
May 21, 2026
20.00
20.00
20.00
20.00
19.77
400
May 20, 2026
20.45
20.45
20.45
20.45
20.21
-
May 19, 2026
20.45
20.45
20.45
20.45
20.21
-
May 18, 2026
20.45
20.45
20.45
20.45
20.21
-
May 15, 2026
20.45
20.45
20.45
20.45
20.21
-
May 14, 2026
20.45
20.45
20.45
20.45
20.21
600
May 13, 2026
18.60
18.60
18.60
18.60
18.38
-
May 12, 2026
18.95
18.95
18.60
18.60
18.38
200
May 11, 2026
18.15
18.96
18.15
18.96
18.74
300
May 8, 2026
17.00
17.00
17.00
17.00
16.80
-
May 7, 2026
17.00
17.00
17.00
17.00
16.80
-
May 6, 2026
17.00
17.00
17.00
17.00
16.80
-
May 5, 2026
17.00
17.00
17.00
17.00
16.80
800
May 4, 2026
18.40
18.40
18.40
18.40
18.19
200
May 1, 2026
19.15
19.15
19.15
19.15
18.93
-
Apr 30, 2026
18.45
19.15
18.45
19.15
18.93
400
Apr 29, 2026
17.18
17.18
17.18
17.18
16.98
13,800
Apr 28, 2026
17.53
17.53
17.53
17.53
17.33
2,900
Apr 27, 2026
19.50
19.50
19.50
19.50
19.27
-
Apr 24, 2026
19.50
19.50
19.50
19.50
19.27
200
Apr 23, 2026
20.00
20.00
20.00
20.00
19.77
-
Apr 22, 2026
20.00
20.00
20.00
20.00
19.77
-
Apr 21, 2026
20.00
20.00
20.00
20.00
19.77
-
Apr 20, 2026
20.00
20.00
20.00
20.00
19.77
400
Apr 17, 2026
20.69
20.69
20.69
20.69
20.45
-
Apr 16, 2026
20.69
20.69
20.69
20.69
20.45
-
Apr 15, 2026
20.69
20.69
20.69
20.69
20.45
-
Apr 14, 2026
20.69
20.69
20.69
20.69
20.45
-
Apr 13, 2026
20.28
20.69
20.28
20.69
20.45
7,100
Apr 10, 2026
19.39
19.39
19.39
19.39
19.16
-
Apr 9, 2026
19.39
19.39
19.39
19.39
19.16
-
Apr 8, 2026
19.39
19.39
19.39
19.39
19.16
-
Apr 7, 2026
19.39
19.39
19.39
19.39
19.16
-
Apr 6, 2026
19.39
19.39
19.39
19.39
19.16
-
Apr 2, 2026
19.39
19.39
19.39
19.39
19.16
-
Apr 1, 2026
19.39
19.39
19.39
19.39
19.16
-
Mar 31, 2026
17.70
19.39
17.70
19.39
19.16
400
Mar 30, 2026
0.218
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
19.66
19.66
19.66
19.66
19.43
-
Mar 27, 2026
19.66
19.66
19.66
19.66
19.22
-
Mar 26, 2026
19.66
19.66
19.66
19.66
19.22
-
Mar 25, 2026
19.66
19.66
19.66
19.66
19.22
-
Mar 24, 2026
19.66
19.66
19.66
19.66
19.22
-
Mar 23, 2026
19.66
19.66
19.66
19.66
19.22
-
Mar 20, 2026
19.66
19.66
19.66
19.66
19.22
-
Mar 19, 2026
19.66
19.66
19.66
19.66
19.22
300
Mar 18, 2026
18.63
18.63
18.63
18.63
18.21
-
Mar 17, 2026
18.63
18.63
18.63
18.63
18.21
-
Mar 16, 2026
18.63
18.63
18.63
18.63
18.21
-
Mar 13, 2026
18.63
18.63
18.63
18.63
18.21
-
Mar 12, 2026
18.63
18.63
18.63
18.63
18.21
-
Mar 11, 2026
18.63
18.63
18.63
18.63
18.21
-
Mar 10, 2026
18.63
18.63
18.63
18.63
18.21
1,000
Mar 9, 2026
19.71
19.71
19.71
19.71
19.27
-
Mar 6, 2026
19.71
19.71
19.71
19.71
19.27
-
Mar 5, 2026
19.71
19.71
19.71
19.71
19.27
-
Mar 4, 2026
19.71
19.71
19.71
19.71
19.27
-
Mar 3, 2026
19.71
19.71
19.71
19.71
19.27
-
Mar 2, 2026
19.71
19.71
19.71
19.71
19.27
-
Feb 27, 2026
19.71
19.71
19.71
19.71
19.27
-
Feb 26, 2026
20.85
20.85
18.67
19.71
19.27
800
Feb 25, 2026
20.35
20.35
20.35
20.35
19.89
-
Feb 24, 2026
20.35
20.35
20.35
20.35
19.89
-
Feb 23, 2026
20.35
20.35
20.35
20.35
19.89
-
Feb 20, 2026
20.35
20.35
20.35
20.35
19.89
-
Feb 19, 2026
20.35
20.35
20.35
20.35
19.89
-
Feb 18, 2026
20.35
20.35
20.35
20.35
19.89
-
Feb 17, 2026
20.35
20.35
20.35
20.35
19.89
1,300
Feb 13, 2026
18.06
18.06
18.06
18.06
17.65
-
Feb 12, 2026
18.06
18.06
18.06
18.06
17.65
-
Feb 11, 2026
18.06
18.06
18.06
18.06
17.65
-
Feb 10, 2026
18.06
18.06
18.06
18.06
17.65
-
Feb 9, 2026
18.06
18.06
18.06
18.06
17.65
-
Feb 6, 2026
20.00
20.00
18.06
18.06
17.65
400
Feb 5, 2026
19.06
19.06
19.06
19.06
18.63
-
Feb 4, 2026
19.06
19.06
19.06
19.06
18.63
-
Feb 3, 2026
19.06
19.06
19.06
19.06
18.63
-
Feb 2, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 30, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 29, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 28, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 27, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 26, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 23, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 22, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 21, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 20, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 16, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 15, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 14, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 13, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 12, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 9, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 8, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 7, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 6, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 5, 2026
19.06
19.06
19.06
19.06
18.63
-
Jan 2, 2026
19.10
19.10
19.06
19.06
18.63
2,400
Dec 31, 2025
19.54
19.54
19.54
19.54
19.10
-
Dec 30, 2025
19.54
19.54
19.54
19.54
19.10
3,100
Dec 29, 2025
20.86
20.86
20.86
20.86
20.39
-
Dec 26, 2025
20.86
20.86
20.86
20.86
20.39
-
Dec 24, 2025
20.86
20.86
20.86
20.86
20.39
-
Dec 23, 2025
20.86
20.86
20.86
20.86
20.39
-
Dec 22, 2025
20.86
20.86
20.86
20.86
20.39
100
Dec 19, 2025
22.08
22.08
22.08
22.08
21.58
-
Dec 18, 2025
22.08
22.08
22.08
22.08
21.58
-
Dec 17, 2025
22.08
22.08
22.08
22.08
21.58
-
Dec 16, 2025
22.08
22.08
22.08
22.08
21.58
-
Dec 15, 2025
22.08
22.08
22.08
22.08
21.58
-
Dec 12, 2025
22.08
22.08
22.08
22.08
21.58
-
Dec 11, 2025
22.08
22.08
22.08
22.08
21.58
100
Dec 10, 2025
19.02
19.02
19.02
19.02
18.59
-
Dec 9, 2025
19.02
19.02
19.02
19.02
18.59
100
Dec 8, 2025
21.01
21.01
21.01
21.01
20.54
-
Dec 5, 2025
21.01
21.01
21.01
21.01
20.54
-
Dec 4, 2025
21.01
21.01
21.01
21.01
20.54
-
Dec 3, 2025
21.01
21.01
21.01
21.01
20.54
-
Dec 2, 2025
21.01
21.01
21.01
21.01
20.54
-
Dec 1, 2025
18.68
21.01
18.68
21.01
20.54
1,800
Nov 28, 2025
20.35
20.35
20.35
20.35
19.89
-
Nov 26, 2025
20.35
20.35
20.35
20.35
19.89
-
Nov 25, 2025
20.35
20.35
20.35
20.35
19.89
-
Nov 24, 2025
20.35
20.35
20.35
20.35
19.89
-
Nov 21, 2025
20.35
20.35
20.35
20.35
19.89
-
Nov 20, 2025
20.35
20.35
20.35
20.35
19.89
100
Nov 19, 2025
23.60
23.60
23.60
23.60
23.07
-
Nov 18, 2025
23.60
23.60
23.60
23.60
23.07
-
Nov 17, 2025
23.60
23.60
23.60
23.60
23.07
-
Nov 14, 2025
23.60
23.60
23.60
23.60
23.07
-
Nov 13, 2025
23.60
23.60
23.60
23.60
23.07
-
Nov 12, 2025
23.60
23.60
23.60
23.60
23.07
-
Nov 11, 2025
23.60
23.60
23.60
23.60
23.07
100
Nov 10, 2025
24.10
24.10
24.10
24.10
23.56
-
Nov 7, 2025
24.10
24.10
24.10
24.10
23.56
-
