Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FUJIF
FUJIFILM HLDGS CORP ORD
stock OTC

EOD
Aug 10, 2026
20.60USD-6.364%(-1.40)700
Pre-market
0.00USD-100.000%(-23.79)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-10		20.00000020.60000020.00000020.600000-6.364%7000.000%
2026-08-06		22.00000022.00000022.00000022.000000-7.505%2,100-6.364%
2026-08-05		23.78500023.78500023.78500023.785000+8.114%300-13.391%
2026-07-29		22.00000022.00000022.00000022.000000-4.047%105-6.364%
2026-07-27		22.92800022.92800022.92800022.928000+11.085%1,828-10.154%
2026-07-23		20.64000020.64000020.64000020.640000-12.170%100-0.194%
2026-07-17		23.50000023.50000023.50000023.500000+1.249%100-12.340%
2026-07-09		23.21000023.21000023.21000023.210000+4.081%3,400-11.245%
2026-07-06		20.90000022.30000020.90000022.300000+7.006%700-7.623%
2026-06-02		20.84000020.84000020.84000020.840000+4.200%2,328-1.152%
2026-05-21		20.00000020.00000020.00000020.000000-2.200%396+3.000%
2026-05-14		20.45000020.45000020.45000020.450000+9.946%591+0.733%
2026-05-12		18.95000018.95000018.60000018.600000-1.899%230+10.753%
2026-05-11		18.15010018.96000018.15010018.960000+11.529%300+8.650%
2026-05-05		17.00000017.00000017.00000017.000000-7.609%750+21.176%
2026-05-04		18.40000018.40000018.40000018.400000-3.916%200+11.957%
2026-04-30		18.45000019.15000018.45000019.150000+11.467%439+7.572%
2026-04-29		17.18000017.18000017.18000017.180000-2.019%13,774+19.907%
2026-04-28		17.53400017.53400017.53400017.534000-10.082%2,922+17.486%
2026-04-24		19.50000019.50000019.50000019.500000-2.500%200+5.641%
2026-04-20		20.00000020.00000020.00000020.000000-3.335%403+3.000%
2026-04-13		20.28000020.69000020.28000020.690000+6.704%7,122-0.435%
2026-03-31		17.70000019.39000017.70000019.390000-1.348%378+6.240%
2026-03-19		19.65500019.65500019.65500019.655000+5.502%291+4.808%
2026-03-10		18.63000018.63000018.63000018.630000-5.479%1,000+10.574%
2026-02-26		20.85000020.85000018.67000019.710000-3.145%751+4.515%
2026-02-17		20.35000020.35000020.35000020.350000+12.705%1,326+1.229%
2026-02-06		20.00000020.00000018.05600018.056000-5.268%416+14.089%
2026-01-02		19.10000019.10000019.06000019.060000-2.476%2,415+8.080%
2025-12-30		19.54400019.54400019.54400019.544000-6.286%3,060+5.403%
2025-12-22		20.85500020.85500020.85500020.855000-5.548%117-1.223%
2025-12-11		22.08000022.08000022.08000022.080000+16.088%100-6.703%
2025-12-09		19.02000019.02000019.02000019.020000-9.472%123+8.307%
2025-12-01		18.68000021.01000018.68000021.010000+3.243%1,819-1.951%
2025-11-20		20.35000020.35000020.35000020.350000-13.771%130+1.229%
2025-11-11		23.60000023.60000023.60000023.600000-2.075%100-12.712%
2025-10-23		24.10000024.10000024.10000024.1000000.000%100-14.523%
2025-10-09		24.24000024.24000024.10000024.100000-0.823%2,737-14.523%
2025-10-08		24.30000024.30000024.30000024.300000-2.644%211-15.226%
2025-10-07		24.96000024.96000024.96000024.960000+4.874%573-17.468%
2025-09-30		23.80000023.80000023.80000023.800000-2.027%100-13.445%
2025-09-26		25.00000025.00000024.29250024.292500-3.410%310-15.200%
2025-09-24		25.15000025.15000025.15000025.150000+0.600%6,030-18.091%
2025-09-23		26.30000026.30000025.00000025.000000+12.816%346-17.600%
2025-09-18		22.16000022.16000022.16000022.160000-7.086%100-7.040%
2025-09-15		23.85000023.85000023.85000023.850000-0.832%180-13.627%
2025-08-26		24.05000024.05000024.05000024.050000-1.029%100-14.345%
2025-08-22		24.30000024.30000024.30000024.300000+0.413%200-15.226%
2025-08-21		26.42000026.42000024.00000024.200000+4.291%1,309-14.876%
2025-08-20		23.20420023.20420023.20420023.204200-2.009%321-11.223%
2025-08-08		23.68000023.68000023.68000023.680000+8.924%100-13.007%
2025-08-04		21.74000021.74000021.74000021.740000+2.936%1,080-5.244%
2025-07-30		21.12000021.12000021.12000021.120000-3.552%244-2.462%
2025-07-24		21.21000021.89790021.21000021.897900+3.146%1,617-5.927%
2025-07-18		21.23000021.23000021.23000021.230000+1.920%150-2.967%
2025-07-09		21.10000021.10000020.81000020.830000-1.130%2,567-1.104%
2025-06-30		21.06800021.06800021.06800021.068000-2.957%265-2.221%
2025-06-26		24.00000024.00000021.71000021.710000+2.872%60,200-5.113%
2025-06-24		21.10390021.10390021.10390021.103900-0.378%383-2.388%
2025-06-02		21.18400021.18400021.18400021.184000-3.709%388-2.757%
2025-05-13		22.00000022.00000022.00000022.000000+18.026%393-6.364%
2025-04-29		18.64000018.64000018.64000018.640000+8.246%26,764+10.515%
2025-04-21		17.22000017.22000017.22000017.220000-9.368%107+19.628%
2025-04-17		19.00000019.00000019.00000019.000000+10.594%100+8.421%
2025-04-04		17.18000017.18000017.18000017.180000-2.442%1,603+19.907%
2025-03-31		17.61000017.61000017.61000017.610000-14.928%523+16.979%
2025-03-10		20.70000020.70000020.70000020.700000-4.890%105-0.483%
2025-03-05		21.76420021.76420021.76420021.764200+5.651%2,887-5.349%
2025-02-26		20.60000020.60000020.60000020.600000+4.304%1010.000%
2025-02-12		19.75000019.75000019.75000019.7500000.000%111+4.304%
2025-02-10		19.75000019.75000019.75000019.750000-5.952%305+4.304%
2025-02-07		21.00000021.00000021.00000021.000000+7.692%180-1.905%
2025-01-23		19.50000019.50000019.50000019.500000+1.394%335+5.641%
2025-01-08		19.23200019.23200019.23200019.232000+3.231%573+7.113%
2025-01-06		19.38000019.38000018.63000018.630000-2.969%376+10.574%
2024-12-19		19.07000019.20000019.07000019.200000-13.122%300+7.292%
2024-12-17		22.10000022.10000022.10000022.100000+8.174%100-6.787%
2024-12-04		20.43000020.43000020.43000020.430000+6.462%132+0.832%
2024-11-25		19.19000019.19000019.19000019.190000-9.737%500+7.348%
2024-11-22		21.26000021.26000021.26000021.260000+0.094%500-3.104%
2024-11-21		19.14000021.24000019.14000021.240000+3.849%245-3.013%
2024-11-14		20.45280020.45280020.45280020.452800-6.051%2,230+0.720%
2024-10-28		21.77000021.77000021.77000021.770000-12.885%132-5.374%
2024-10-09		24.99000024.99000024.99000024.990000+2.000%150-17.567%
2024-09-26		24.50000024.50000024.25000024.500000+0.287%9,039-15.918%
2024-09-23		24.43000024.43000024.43000024.430000-0.731%431-15.677%
2024-09-03		24.61000024.61000024.61000024.610000+13.567%153-16.294%
2024-08-16		21.67000021.67000021.67000021.670000+1.073%4,689-4.938%
2024-08-13		21.44000021.44000021.44000021.440000+3.027%430-3.918%
2024-08-09		20.81000020.81000020.81000020.810000-12.849%591-1.009%
2024-07-09		23.87800023.87800023.87800023.878000+10.649%1,155-13.728%
2024-06-27		21.58000021.58000021.58000021.580000+2.178%183-4.541%
2024-05-22		21.16000021.16000021.12000021.120000-3.385%270-2.462%
2024-05-20		21.86000021.86000021.86000021.860000-0.026%183-5.764%
2024-05-15		21.86578321.86578321.86578321.865783-3.590%2,300-5.789%
2024-05-14		22.68000022.68000022.68000022.680000+3.279%100-9.171%
2024-04-17		21.96000021.96000021.96000021.960000-2.530%300-6.193%
2024-04-05		22.53000022.53000022.53000022.530000+1.395%174-8.566%
2024-04-03		22.22000022.22000022.22000022.220000+1.755%134-7.291%
2024-03-28		21.40330021.83670019.68330021.836700-3.662%1,119-5.663%
2024-03-20		22.66670022.66670022.66670022.666700+7.885%300-9.118%
2024-02-23		21.01000021.01000021.01000021.010000+4.527%1,314-1.951%
2024-02-15		20.20000020.20000020.10000020.100000+2.138%645+2.488%
2024-01-04		19.67920019.67920019.67920019.679200+4.344%2,919+4.679%
2023-11-08		18.86000018.86000018.86000018.860000+5.599%300+9.226%
2023-10-31		17.86000017.86000017.86000017.860000-3.737%300+15.342%
2023-10-24		18.55330018.55330018.55330018.553300+0.980%1,323+11.031%
2023-10-23		18.47330018.47330018.37330018.373300-7.143%672+12.119%
2023-09-08		19.78670019.78670019.78670019.786700+4.688%300+4.110%
2023-08-23		18.90070018.90070018.90070018.900700-0.207%318+8.991%
2023-08-07		18.94000018.94000018.94000018.940000+2.176%300+8.765%
2023-08-02		18.53670018.53670018.53670018.536700-5.746%300+11.131%
2023-07-12		19.66670019.66670019.66670019.666700-1.847%300+4.746%
2023-06-21		20.03670020.03670020.03670020.036700-3.438%393+2.811%
2023-06-16		20.75000020.75000020.75000020.750000+3.750%300-0.723%
2023-05-26		20.45330020.45330020.00000020.000000+4.402%2,436+3.000%
2023-05-15		19.15670019.15670019.15670019.156700+3.215%1,260+7.534%
2023-05-10		18.19670018.56000018.19000018.560000+2.821%1,974+10.991%
2023-05-09		18.05080018.05080018.05080018.050800+4.582%15,900+14.122%
2023-05-05		17.26000017.26000017.26000017.260000+12.029%468+19.351%
2023-02-28		15.40670015.40670015.40670015.406700-5.267%300+33.708%
2023-02-15		16.26330016.26330016.26330016.263300-7.926%375+26.666%
2023-02-08		17.52330017.66330017.34000017.663300+0.401%2,637+16.626%
2023-01-18		17.59270017.59270017.59270017.592700+2.982%300+17.094%
2023-01-12		17.00000017.08330017.00000017.083300+0.490%600+20.586%
2022-12-23		17.00000017.00000017.00000017.000000+0.930%600+21.176%
2022-12-19		16.84330016.84330016.84330016.843300+0.437%1,323+22.304%
2022-12-16		16.79670016.79670016.77000016.770000-2.726%675+22.838%
2022-12-12		17.24000017.24000017.24000017.240000-2.008%300+19.490%
2022-11-11		17.59330017.59330017.59330017.593300+15.644%300+17.090%
2022-10-20		15.21330015.21330015.21330015.213300+0.839%300+35.408%
2022-10-18		15.11330015.11330015.08670015.086700-3.620%645+36.544%
2022-10-03		15.65330015.65330015.65330015.653300-1.922%1,500+31.602%
2022-09-15		15.96000015.96000015.96000015.960000-5.226%1,167+29.073%
2022-09-01		16.84000016.84000016.84000016.840000-1.969%8,400+22.328%
2022-08-29		17.17830017.17830017.17830017.178300-5.614%1,236+19.919%
2022-08-11		18.24000018.24000018.20000018.200000-2.238%975+13.187%
2022-07-29		18.61670018.61670018.61670018.616700-1.568%3,000+10.653%
2022-07-28		18.91330018.91330018.91330018.913300+1.321%600+8.918%
2022-07-22		18.66670018.66670018.66670018.666700+3.704%600+10.357%
2022-07-01		18.00000018.00000018.00000018.000000-0.680%327+14.444%
2022-06-01		18.12330018.12330018.12330018.123300+0.816%405+13.666%
2022-05-26		17.97670017.97670017.97670017.976700+0.205%900+14.593%
2022-05-25		17.94000017.94000017.94000017.940000-0.444%300+14.827%
2022-05-23		18.03330018.17670018.02000018.020000-1.602%5,937+14.317%
2022-05-18		18.31330018.31330018.31330018.313300+0.274%300+12.487%
2022-05-13		18.27670018.27670018.26330018.263300+0.541%600+12.795%
2022-05-10		17.91330018.16500017.91330018.165000-1.811%1,200+13.405%
2022-04-29		18.33330018.50000018.33330018.500000+0.799%1,200+11.351%
2022-04-28		18.35330018.35330018.35330018.353300-11.707%3,357+12.241%
2022-03-02		20.78670020.78670020.78670020.786700-2.942%330-0.898%
2022-02-23		21.33330021.41670021.33330021.416700-1.063%2,475-3.813%
2022-02-16		21.64670021.64670021.64670021.646700-5.569%8,100-4.835%
2022-02-09		22.92330022.92330022.92330022.923300+3.772%300-10.135%
2022-02-08		22.09000022.09000022.09000022.090000+1.954%3,900-6.745%
2022-01-27		21.66670021.66670021.66670021.666700-3.158%330-4.923%
2022-01-24		22.17330022.37330022.16000022.373300-8.269%1,545-7.926%
2022-01-14		24.39000024.39000024.39000024.390000-2.075%378-15.539%
2022-01-05		24.90670024.90670024.90670024.906700+1.041%300-17.291%
2022-01-03		24.65000024.65000024.65000024.6500000.000%315-16.430%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC