OTC Markets OTCPK - Delayed Quote
USD
Furukawa Electric Co., Ltd. (FUWAY)
8.52
-1.14
(-11.80%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
8.55
9.02
8.42
8.52
8.52
168,900
Oct 29, 2026
9.32
9.90
9.32
9.66
9.66
185,900
Oct 28, 2026
8.92
9.54
8.92
9.54
9.54
302,700
Oct 27, 2026
8.90
9.51
8.90
9.32
9.32
306,700
Oct 26, 2026
9.24
9.34
8.74
9.24
9.24
343,800
Oct 23, 2026
9.30
9.30
9.00
9.09
9.09
253,600
Oct 22, 2026
9.58
9.58
8.97
9.00
9.00
177,800
Oct 21, 2026
10.01
10.24
10.01
10.11
10.11
150,800
Oct 20, 2026
9.78
10.12
9.67
10.01
10.01
298,600
Oct 19, 2026
10.59
10.59
10.28
10.31
10.31
271,600
Oct 16, 2026
11.07
11.07
10.05
10.16
10.16
259,800
Oct 15, 2026
10.53
11.05
10.41
11.05
11.05
394,800
Oct 14, 2026
12.00
12.20
11.56
11.73
11.73
152,600
Oct 13, 2026
12.23
12.52
11.95
12.52
12.52
306,700
Oct 12, 2026
12.64
12.90
12.26
12.36
12.36
156,900
Oct 9, 2026
13.44
13.44
12.79
13.01
13.01
157,100
Oct 8, 2026
12.89
13.70
12.75
12.82
12.82
183,500
Oct 7, 2026
14.41
14.41
12.94
13.82
13.82
191,300
Oct 6, 2026
14.23
14.64
13.88
14.41
14.41
161,100
Oct 5, 2026
13.77
14.20
13.60
13.81
13.81
122,000
Oct 2, 2026
14.61
14.61
13.75
14.61
14.61
102,000
Oct 1, 2026
13.50
13.50
12.53
13.08
13.08
211,300
Sep 30, 2026
12.14
12.40
12.14
12.24
12.24
380,000
Sep 29, 2026
11.82
12.16
11.82
12.13
12.13
147,400
Sep 28, 2026
12.10
12.24
11.85
12.05
12.05
158,400
Sep 25, 2026
13.06
13.06
12.01
12.20
12.20
51,900
Sep 24, 2026
12.27
12.31
11.87
12.19
12.19
452,800
Sep 23, 2026
12.92
13.10
12.66
12.75
12.75
98,800
Sep 22, 2026
12.70
13.14
12.70
13.14
13.14
62,500
Sep 21, 2026
12.83
13.03
12.58
12.96
12.96
115,700
Sep 18, 2026
12.84
12.84
12.19
12.40
12.40
173,300
Sep 17, 2026
12.26
12.44
12.21
12.25
12.25
263,700
Sep 16, 2026
12.41
13.19
12.20
12.51
12.51
481,800
Sep 15, 2026
11.60
12.21
11.60
12.05
12.05
533,100
Sep 14, 2026
12.16
12.45
12.07
12.08
12.08
239,900
Sep 11, 2026
13.94
13.94
12.90
13.18
13.18
148,400
Sep 10, 2026
12.80
13.10
12.80
13.09
13.09
224,600
Sep 9, 2026
13.29
13.51
13.15
13.22
13.22
119,700
Sep 8, 2026
12.30
12.40
12.05
12.22
12.22
107,000
Sep 4, 2026
12.39
12.69
12.06
12.54
12.54
106,400
Sep 3, 2026
11.46
11.78
11.33
11.73
11.73
105,700
Sep 2, 2026
11.66
12.00
11.66
11.86
11.86
123,000
Sep 1, 2026
11.74
11.81
11.52
11.60
11.60
75,000
Aug 31, 2026
12.52
12.52
12.32
12.39
12.39
88,500
Aug 28, 2026
12.16
12.45
11.93
11.95
11.95
56,700
Aug 27, 2026
12.58
12.83
12.58
12.83
12.83
68,400
Aug 26, 2026
12.14
12.35
12.04
12.33
12.33
48,000
Aug 25, 2026
12.30
12.58
12.30
12.58
12.58
43,600
Aug 24, 2026
11.24
11.30
11.06
11.27
11.27
106,600
Aug 21, 2026
12.15
12.15
11.78
11.93
11.93
127,300
Aug 20, 2026
11.79
12.01
11.76
12.00
12.00
96,800
Aug 19, 2026
12.30
12.44
11.77
12.09
12.09
91,000
Aug 18, 2026
13.51
13.72
12.82
13.15
13.15
171,200
Aug 17, 2026
13.66
13.90
13.47
13.52
13.52
74,800
Aug 14, 2026
12.74
12.91
12.66
12.86
12.86
365,800
Aug 13, 2026
12.92
13.33
12.89
13.03
13.03
489,200
Aug 12, 2026
13.66
13.71
13.45
13.71
13.71
114,000
Aug 11, 2026
12.31
12.47
11.95
12.08
12.08
121,300
Aug 10, 2026
12.35
12.45
12.03
12.16
12.16
152,100
Aug 7, 2026
12.42
12.60
12.03
12.31
12.31
155,400
Aug 6, 2026
11.97
13.40
11.61
12.61
12.61
1,070,900
Aug 5, 2026
12.49
12.70
12.33
12.33
12.33
315,100
Aug 4, 2026
11.25
12.69
11.25
12.23
12.23
76,700
Aug 3, 2026
9.81
10.33
9.65
10.25
10.25
144,300
Jul 31, 2026
9.80
9.80
9.42
9.60
9.60
93,100
Jul 30, 2026
8.76
9.44
8.31
9.39
9.39
252,300
Jul 29, 2026
8.50
8.77
8.16
8.54
8.54
205,500
Jul 28, 2026
8.75
9.15
8.64
8.89
8.89
159,300
Jul 27, 2026
9.96
9.96
9.28
9.46
9.46
342,700
Jul 24, 2026
10.67
10.75
9.65
9.82
9.82
238,700
Jul 23, 2026
10.62
10.75
10.41
10.49
10.49
146,600
Jul 22, 2026
10.82
11.01
10.80
10.86
10.86
95,300
Jul 21, 2026
10.41
10.91
10.41
10.80
10.80
366,400
Jul 20, 2026
10.40
10.94
10.34
10.50
10.50
327,200
Jul 17, 2026
10.00
10.62
9.65
10.36
10.36
726,400
Jul 16, 2026
10.45
10.46
10.15
10.15
10.15
145,900
Jul 15, 2026
11.38
11.41
10.80
11.03
11.03
69,800
Jul 14, 2026
11.00
11.02
10.67
10.85
10.85
359,700
Jul 13, 2026
11.18
11.25
10.87
10.98
10.98
54,000
Jul 10, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
11.57
12.19
11.45
11.63
11.63
6,300
Jul 9, 2026
11.32
11.60
11.10
11.55
11.55
111,000
Jul 8, 2026
10.52
11.60
10.52
11.60
11.60
91,000
Jul 7, 2026
11.32
11.86
10.82
11.60
11.60
129,000
Jul 6, 2026
12.50
12.69
12.25
12.30
12.30
72,000
Jul 2, 2026
13.40
13.40
12.00
12.50
12.50
91,000
Jul 1, 2026
14.20
14.20
13.20
13.20
13.20
113,000
Jun 30, 2026
15.20
15.70
15.20
15.20
15.20
88,000
Jun 29, 2026
13.81
15.42
13.62
15.10
15.10
98,000
Jun 26, 2026
14.92
15.10
14.71
15.10
15.10
78,000
Jun 25, 2026
16.15
16.70
15.70
15.81
15.81
128,000
Jun 24, 2026
15.31
16.60
15.10
16.60
16.60
120,000
Jun 23, 2026
14.70
15.31
14.70
15.31
15.31
140,000
Jun 22, 2026
18.02
18.90
18.02
18.70
18.70
130,000
Jun 18, 2026
15.59
15.90
15.50
15.90
15.90
99,000
Jun 17, 2026
14.70
15.10
14.55
14.59
14.59
68,000
Jun 16, 2026
14.74
14.74
13.98
13.98
13.98
105,000
Jun 15, 2026
13.95
13.95
13.69
13.95
13.95
67,000
Jun 12, 2026
11.97
13.57
11.97
13.50
13.50
22,000
Jun 11, 2026
12.37
13.70
12.37
13.40
13.40
195,000
Jun 10, 2026
13.16
13.19
12.60
12.63
12.63
145,000
Jun 9, 2026
14.48
14.55
13.33
14.24
14.24
205,000
Jun 8, 2026
14.98
15.24
14.85
15.05
15.05
84,000
Jun 5, 2026
15.30
15.30
14.28
14.63
14.63
48,000
Jun 4, 2026
16.00
16.24
15.63
16.13
16.13
212,000
Jun 3, 2026
16.95
16.95
16.60
16.85
16.85
106,000
Jun 2, 2026
16.55
17.24
16.55
17.24
17.24
151,000
Jun 1, 2026
16.70
17.09
16.55
16.61
16.61
305,000
May 29, 2026
16.50
16.66
16.22
16.22
16.22
149,000
May 28, 2026
16.40
17.00
16.40
16.69
16.69
50,000
May 27, 2026
18.29
18.29
17.57
17.86
17.86
46,000
May 26, 2026
18.50
19.07
18.50
19.03
19.03
34,000
May 22, 2026
16.91
17.03
16.80
16.93
16.93
20,000
May 21, 2026
15.94
16.00
15.80
16.00
16.00
15,000
May 20, 2026
15.50
15.50
15.50
15.50
15.50
-
May 19, 2026
15.42
15.70
15.19
15.50
15.50
15,000
May 18, 2026
17.40
17.40
17.01
17.02
17.02
52,000
May 15, 2026
17.38
18.00
17.38
18.00
18.00
11,000
May 14, 2026
18.69
18.89
18.38
18.89
18.89
30,000
May 13, 2026
18.20
18.69
18.20
18.69
18.69
16,000
May 12, 2026
16.25
16.25
16.14
16.14
16.14
19,000
May 11, 2026
14.02
14.31
14.00
14.31
14.31
27,000
May 8, 2026
14.70
14.70
14.15
14.31
14.31
33,000
May 7, 2026
14.40
14.70
14.31
14.53
14.53
24,000
May 6, 2026
14.20
14.20
13.56
13.61
13.61
53,000
May 5, 2026
13.86
13.86
13.50
13.50
13.50
12,000
May 4, 2026
13.87
13.87
13.23
13.23
13.23
13,000
May 1, 2026
13.57
13.57
13.39
13.40
13.40
5,000
Apr 30, 2026
13.57
13.57
13.57
13.57
13.57
17,000
Apr 29, 2026
12.70
13.10
12.60
13.10
13.10
10,000
Apr 28, 2026
13.07
13.07
12.90
13.07
13.07
27,000
Apr 27, 2026
13.16
13.26
12.88
12.98
12.98
28,000
Apr 24, 2026
13.97
13.97
13.69
13.69
13.69
11,000
Apr 23, 2026
13.43
13.43
13.27
13.30
13.30
31,000
Apr 22, 2026
13.93
13.99
13.76
13.90
13.90
32,000
Apr 21, 2026
14.20
14.35
13.70
13.70
13.70
19,000
Apr 20, 2026
13.90
13.90
13.71
13.72
13.72
19,000
Apr 17, 2026
14.48
14.48
14.30
14.38
14.38
16,000
Apr 16, 2026
14.24
14.25
14.24
14.25
14.25
5,000
Apr 15, 2026
14.40
14.40
13.84
13.90
13.90
37,000
Apr 14, 2026
14.80
14.94
14.80
14.94
14.94
52,000
Apr 13, 2026
14.29
14.58
14.29
14.58
14.58
58,000
Apr 10, 2026
14.40
14.40
14.40
14.40
14.40
4,000
Apr 9, 2026
14.13
14.32
14.03
14.32
14.32
22,000
Apr 8, 2026
14.41
14.41
14.32
14.32
14.32
10,000
Apr 7, 2026
11.32
11.54
11.08
11.54
11.54
30,000
Apr 6, 2026
11.24
11.50
11.24
11.50
11.50
5,000
Apr 2, 2026
10.13
10.54
10.13
10.45
10.45
26,000
Apr 1, 2026
10.30
10.53
10.30
10.53
10.53
78,000
Mar 31, 2026
9.25
9.39
9.20
9.20
9.20
50,000
Mar 30, 2026
9.75
9.75
9.54
9.54
9.54
25,000
Mar 27, 2026
9.25
9.56
9.25
9.30
9.30
34,000
Mar 26, 2026
10.23
10.23
9.84
9.84
9.84
23,000
Mar 25, 2026
9.82
9.82
9.82
9.82
9.82
3,000
Mar 24, 2026
8.97
9.19
8.96
9.10
9.10
60,000
Mar 23, 2026
9.20
9.20
9.12
9.12
9.12
7,000
Mar 20, 2026
9.00
9.12
8.74
8.74
8.74
15,000
Mar 19, 2026
9.10
9.28
9.08
9.28
9.28
21,000
Mar 18, 2026
8.96
8.96
8.81
8.81
8.81
5,000
Mar 17, 2026
8.94
8.94
8.94
8.94
8.94
2,000
Mar 16, 2026
9.50
9.50
9.38
9.48
9.48
62,000
Mar 13, 2026
9.97
9.97
9.55
9.55
9.55
120,000
Mar 12, 2026
8.95
9.23
8.95
9.23
9.23
94,000
Mar 11, 2026
8.95
8.95
8.95
8.95
8.95
-
Mar 10, 2026
8.97
9.23
8.95
8.95
8.95
53,000
Mar 9, 2026
7.91
8.35
7.91
8.35
8.35
21,000
Mar 6, 2026
8.73
8.73
8.73
8.73
8.73
2,000
Mar 5, 2026
9.08
9.08
8.86
8.86
8.86
12,000
Mar 4, 2026
9.15
9.29
9.15
9.29
9.29
4,000
Mar 3, 2026
8.99
9.01
8.50
9.01
9.01
33,000
Mar 2, 2026
9.36
9.46
9.36
9.46
9.46
39,000
Feb 27, 2026
8.87
8.90
8.87
8.87
8.87
27,000
Feb 26, 2026
8.97
8.97
8.67
8.75
8.75
84,000
Feb 25, 2026
9.43
9.43
9.20
9.24
9.24
84,000
Feb 24, 2026
8.94
8.94
8.94
8.94
8.94
3,000
Feb 23, 2026
7.57
7.73
7.34
7.72
7.72
73,000
Feb 20, 2026
7.24
7.24
7.24
7.24
7.24
-
Feb 19, 2026
7.24
7.24
7.24
7.24
7.24
2,000
Feb 18, 2026
6.82
6.82
6.82
6.82
6.82
-
Feb 17, 2026
6.82
6.82
6.82
6.82
6.82
2,000
Feb 13, 2026
6.95
7.01
6.95
7.01
7.01
4,000
Feb 12, 2026
7.36
7.36
7.30
7.30
7.30
5,000
Feb 11, 2026
7.21
7.40
7.20
7.40
7.40
39,000
Feb 10, 2026
5.87
5.87
5.87
5.87
5.87
-
Feb 9, 2026
5.87
5.87
5.87
5.87
5.87
3,000
Feb 6, 2026
4.80
4.80
4.80
4.80
4.80
2,000
Feb 5, 2026
4.50
4.50
4.50
4.50
4.50
3,000
Feb 4, 2026
4.94
5.11
4.94
4.96
4.96
6,000
Feb 3, 2026
4.61
4.61
4.58
4.58
4.58
23,000
Feb 2, 2026
4.50
4.50
4.50
4.50
4.50
-
Jan 30, 2026
4.50
4.50
4.50
4.50
4.50
3,000
Jan 29, 2026
4.77
4.77
4.48
4.50
4.50
4,000
Jan 28, 2026
4.47
4.47
4.47
4.47
4.47
3,000
Jan 27, 2026
3.46
3.46
3.46
3.46
3.46
-
Jan 26, 2026
3.46
3.46
3.46
3.46
3.46
-
Jan 23, 2026
3.46
3.46
3.46
3.46
3.46
-
Jan 22, 2026
3.46
3.46
3.46
3.46
3.46
-
Jan 21, 2026
3.46
3.46
3.46
3.46
3.46
-
Jan 20, 2026
3.55
3.55
3.46
3.46
3.46
2,000
Jan 16, 2026
3.30
3.30
3.30
3.30
3.30
-
Jan 15, 2026
3.30
3.30
3.30
3.30
3.30
-
Jan 14, 2026
3.30
3.30
3.30
3.30
3.30
-
Jan 13, 2026
3.30
3.30
3.30
3.30
3.30
1,000
Jan 12, 2026
3.20
3.33
3.20
3.33
3.33
18,000
Jan 9, 2026
2.97
2.97
2.97
2.97
2.97
3,000
Jan 8, 2026
3.41
3.41
3.41
3.41
3.41
-
Jan 7, 2026
3.41
3.41
3.41
3.41
3.41
14,000
Jan 6, 2026
3.50
3.50
3.50
3.50
3.50
-
Jan 5, 2026
3.45
3.50
3.45
3.50
3.50
4,000
Jan 2, 2026
2.95
2.95
2.95
2.95
2.95
-
Dec 31, 2025
2.95
2.95
2.95
2.95
2.95
-
Dec 30, 2025
2.95
2.95
2.95
2.95
2.95
-
Dec 29, 2025
2.95
2.95
2.95
2.95
2.95
-
Dec 26, 2025
2.95
2.95
2.95
2.95
2.95
-
Dec 24, 2025
2.95
2.95
2.95
2.95
2.95
-
Dec 23, 2025
2.95
2.95
2.95
2.95
2.95
-
Dec 22, 2025
2.95
2.95
2.95
2.95
2.95
-
Dec 19, 2025
2.95
2.95
2.95
2.95
2.95
1,000
Dec 18, 2025
2.90
2.90
2.90
2.90
2.90
-
Dec 17, 2025
2.90
2.90
2.90
2.90
2.90
10,000
Dec 16, 2025
3.00
3.00
3.00
3.00
3.00
-
Dec 15, 2025
3.00
3.00
3.00
3.00
3.00
4,000
Dec 12, 2025
3.32
3.32
3.32
3.32
3.32
-
Dec 11, 2025
3.32
3.32
3.32
3.32
3.32
-
Dec 10, 2025
3.32
3.32
3.32
3.32
3.32
6,000
Dec 9, 2025
3.46
3.46
3.46
3.46
3.46
5,000
Dec 8, 2025
3.00
3.00
3.00
3.00
3.00
-
Dec 5, 2025
3.00
3.00
3.00
3.00
3.00
-
Dec 4, 2025
3.00
3.00
3.00
3.00
3.00
-
Dec 3, 2025
3.00
3.00
3.00
3.00
3.00
-
Dec 2, 2025
3.00
3.00
3.00
3.00
3.00
-
Dec 1, 2025
3.00
3.00
3.00
3.00
3.00
-
Nov 28, 2025
3.00
3.00
3.00
3.00
3.00
-
Nov 26, 2025
3.00
3.00
3.00
3.00
3.00
-
Nov 25, 2025
3.00
3.00
3.00
3.00
3.00
-
Nov 24, 2025
3.00
3.00
3.00
3.00
3.00
-
Nov 21, 2025
2.95
3.00
2.95
3.00
3.00
5,000
Nov 20, 2025
3.01
3.01
3.01
3.01
3.01
-
Nov 19, 2025
3.01
3.01
3.01
3.01
3.01
-
Nov 18, 2025
3.09
3.09
2.98
3.01
3.01
23,000
Nov 17, 2025
3.40
3.40
3.40
3.40
3.40
-
Nov 14, 2025
3.40
3.40
3.40
3.40
3.40
-
Nov 13, 2025
3.40
3.40
3.40
3.40
3.40
-
Nov 12, 2025
3.40
3.40
3.40
3.40
3.40
-
Nov 11, 2025
3.40
3.40
3.40
3.40
3.40
-
Nov 10, 2025
3.40
3.40
3.40
3.40
3.40
-
Nov 7, 2025
3.40
3.49
3.30
3.40
3.40
44,000
Nov 6, 2025
3.47
3.47
3.44
3.44
3.44
7,000
Nov 5, 2025
3.35
3.35
3.35
3.35
3.35
2,000
Nov 4, 2025
3.71
3.71
3.67
3.67
3.67
12,000
Nov 3, 2025
3.60
3.60
3.60
3.60
3.60
-
Oct 31, 2025
3.48
3.60
3.48
3.60
3.60
12,000
