Canada markets close in 4 hours 59 minutes

Subaru Corporation (FUJHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.41-0.35 (-3.29%)
As of 10:40AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202410.6610.6610.3610.4110.4140,826
Apr 24, 202410.8010.8810.7310.7710.77102,700
Apr 23, 202410.5310.7510.5310.7010.7082,300
Apr 22, 202410.7210.7710.6710.7510.7574,700
Apr 19, 202410.9510.9510.6010.7510.7548,300
Apr 18, 202411.4811.4811.0511.0911.0944,800
Apr 17, 202411.2411.2711.1311.1911.1926,500
Apr 16, 202411.7511.7511.3611.4111.4135,900
Apr 15, 202411.4411.7611.4411.5111.5134,800
Apr 12, 202411.4111.5311.3111.4611.4622,700
Apr 11, 202411.5011.6511.5011.6211.6247,400
Apr 10, 202411.6011.6011.4411.5111.5151,600
Apr 09, 202411.5611.5911.4611.5011.5018,200
Apr 08, 202411.4911.6011.4911.5611.5617,300
Apr 05, 202411.2211.4511.2211.3711.3737,900
Apr 04, 202411.3511.4211.1811.2111.2170,700
Apr 03, 202411.2011.3011.1211.2811.28206,900
Apr 02, 202410.9410.9410.8710.9410.9469,600
Apr 01, 202411.1411.1410.9811.0911.0944,300
Mar 28, 202411.0111.5011.0111.3011.3015,200
Mar 27, 202411.2011.5011.2011.3111.3128,900
Mar 26, 202411.4811.5011.3511.4311.4339,000
Mar 25, 202411.3311.3811.1611.1711.17144,600
Mar 22, 202411.3311.4811.3311.3811.3839,500
Mar 21, 202411.4211.4211.2811.2811.2819,700
Mar 20, 202411.2511.4811.1511.4211.4240,000
Mar 19, 202411.0011.2510.9811.2411.2447,800
Mar 18, 202410.6511.2210.6210.8910.8927,600
Mar 15, 202410.6510.7210.6210.6410.6442,000
Mar 14, 202410.2710.5810.2710.5110.5121,100
Mar 13, 202410.1610.7810.1610.4710.4738,400
Mar 12, 202410.2510.8710.2510.5810.5886,000
Mar 11, 202410.6510.6510.2610.2610.2627,000
Mar 08, 202410.8110.8110.5010.5210.5231,000
Mar 07, 202410.9810.9810.7810.9610.9663,300
Mar 06, 202411.3011.4711.3011.4211.4235,700
Mar 05, 202410.7211.2410.7211.0411.0420,300
Mar 04, 202411.1311.2410.8511.0311.0328,000
Mar 01, 202411.0211.2811.0211.2311.2357,800
Feb 29, 202411.2011.6411.2011.2211.2238,300
Feb 28, 202411.2511.2511.1511.2011.2083,400
Feb 27, 202411.5911.5911.0811.1511.1563,200
Feb 26, 202411.2511.3511.0311.1011.1036,100
Feb 23, 202411.5711.5711.0511.1911.1930,800
Feb 22, 202411.1511.1510.9811.1511.1552,200
Feb 21, 202411.0211.2410.9711.0611.0654,800
Feb 20, 202411.1311.1811.0511.0511.0522,900
Feb 16, 202410.8811.2510.8811.0111.0131,900
Feb 15, 202411.5611.5611.1511.2411.2496,400
Feb 14, 202410.8311.0610.8311.0511.0587,500
Feb 13, 202411.0011.1310.9511.0611.0633,700
Feb 12, 202410.8310.9410.8310.9010.9024,700
Feb 09, 202410.8610.8610.7110.8310.83120,900
Feb 08, 202410.8510.9310.7510.8410.84534,700
Feb 07, 202410.4210.4910.4210.4910.49317,600
Feb 06, 202410.0810.2510.0110.2410.24110,900
Feb 05, 202410.0710.079.9410.0010.0028,200
Feb 02, 20249.9310.039.8910.0310.03106,100
Feb 01, 20249.9710.009.9110.0010.0013,000
Jan 31, 202410.0810.089.989.999.9995,200
Jan 30, 20249.939.989.919.989.9831,600
Jan 29, 20249.9010.019.869.999.9975,500
Jan 26, 20249.779.879.749.869.8625,200
Jan 25, 20249.809.809.719.739.73149,100
Jan 24, 20249.929.929.779.859.8515,200
Jan 23, 20249.909.969.769.949.9419,900
Jan 22, 20249.9310.039.9310.0110.0140,200
Jan 19, 20249.799.809.699.769.7613,800
Jan 18, 20249.639.819.639.809.8039,300
Jan 17, 20249.599.599.549.599.5990,600
Jan 16, 20249.789.789.659.669.6628,400
Jan 12, 20249.799.839.719.769.7623,400
Jan 11, 20249.759.869.719.829.8236,600
Jan 10, 20249.809.809.609.679.67117,000
Jan 09, 20249.699.699.429.499.4994,400
Jan 08, 20249.459.659.459.659.6527,800
Jan 05, 20249.509.669.439.549.5451,100
Jan 04, 20249.119.419.119.359.3582,900
Jan 03, 20249.029.078.958.998.9941,700
Jan 02, 20249.279.278.988.988.9828,000
Dec 29, 20239.009.119.009.079.0728,000
Dec 28, 20238.999.068.979.029.0260,400
Dec 27, 20239.149.148.928.978.9729,800
Dec 26, 20239.149.148.969.019.0120,800
Dec 22, 20239.199.199.049.069.0623,600
Dec 21, 20239.149.148.929.019.0166,400
Dec 20, 20239.049.208.909.079.0759,200
Dec 19, 20239.009.068.979.029.0279,100
Dec 18, 20238.728.998.728.948.9454,700
Dec 15, 20238.848.928.848.848.8443,600
Dec 14, 20238.318.798.318.638.63114,600
Dec 13, 20238.848.908.788.898.89124,000
Dec 12, 20238.659.218.658.998.9933,700
Dec 11, 20239.159.158.888.968.9633,900
Dec 08, 20239.039.038.818.928.9268,500
Dec 07, 20239.099.118.949.039.0383,600
Dec 06, 20239.209.209.109.109.1035,700
Dec 05, 20238.989.058.989.029.0239,600
Dec 04, 20238.988.988.638.768.7646,600
Dec 01, 20238.918.978.908.978.9732,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...