UK markets closed

Subaru Corporation (FUJHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.27-0.08 (-0.92%)
At close: 03:45PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20228.138.308.138.278.2738,400
01 Dec 20228.098.458.098.348.3468,100
30 Nov 20228.528.558.368.518.5171,800
29 Nov 20228.128.338.128.188.1859,200
28 Nov 20228.488.488.208.238.2337,300
25 Nov 20228.568.568.308.448.4415,700
23 Nov 20228.228.418.158.388.38119,100
22 Nov 20228.078.388.078.358.3540,200
21 Nov 20228.128.188.088.128.1255,600
18 Nov 20228.008.138.008.068.0650,200
17 Nov 20228.018.097.607.917.9133,800
16 Nov 20227.988.167.988.038.0320,400
15 Nov 20228.358.358.208.258.2540,200
14 Nov 20228.258.438.158.308.3027,100
11 Nov 20228.778.778.408.498.4932,000
10 Nov 20228.398.628.398.538.5381,100
09 Nov 20228.358.408.338.358.3524,300
08 Nov 20228.378.728.288.578.5793,600
07 Nov 20228.708.708.508.568.5635,800
04 Nov 20228.508.668.508.668.6621,300
03 Nov 20228.438.598.278.408.4030,400
02 Nov 20228.228.598.228.448.44139,000
01 Nov 20227.957.957.847.857.8590,400
31 Oct 20227.837.857.717.807.8032,600
28 Oct 20227.747.917.707.817.8148,800
27 Oct 20227.937.937.657.687.68145,000
26 Oct 20227.877.977.767.827.8239,700
25 Oct 20227.907.937.777.887.88253,300
24 Oct 20227.767.767.617.767.76286,100
21 Oct 20227.627.787.517.637.6361,300
20 Oct 20227.837.837.587.587.5878,000
19 Oct 20227.777.777.607.637.63166,500
18 Oct 20227.697.717.587.607.60125,400
17 Oct 20227.487.907.487.737.7395,200
14 Oct 20227.467.707.467.537.5356,700
13 Oct 20227.677.677.327.657.65131,900
12 Oct 20227.557.677.497.497.4945,200
11 Oct 20227.657.707.567.677.67136,900
10 Oct 20228.028.027.577.617.6141,900
07 Oct 20227.897.977.707.707.7032,600
06 Oct 20228.008.007.797.827.82119,800
05 Oct 20227.638.057.637.947.9487,800
04 Oct 20228.218.217.728.038.03231,100
03 Oct 20227.607.797.607.757.75121,000
30 Sept 20227.267.717.267.577.5754,400
29 Sept 20228.138.137.647.847.8447,000
28 Sept 20228.008.148.008.148.1456,400
27 Sept 20228.278.278.078.078.07105,000
26 Sept 20228.358.398.278.278.2740,000
23 Sept 20228.728.908.508.538.5331,600
22 Sept 20228.828.868.648.838.8334,400
21 Sept 20228.698.738.558.558.5581,600
20 Sept 20228.778.898.738.778.7756,800
19 Sept 20228.798.918.768.918.91149,700
16 Sept 20228.918.918.718.798.7938,800
15 Sept 20229.029.028.778.808.8032,000
14 Sept 20228.848.918.808.808.8032,900
13 Sept 20229.059.058.708.748.7456,300
12 Sept 20229.229.549.229.269.26109,600
09 Sept 20229.159.249.159.229.2248,800
08 Sept 20228.979.068.979.019.0127,200
07 Sept 20228.809.008.809.009.0065,500
06 Sept 20228.798.798.668.708.7080,300
02 Sept 20228.938.968.858.868.8612,900
01 Sept 20229.109.109.009.009.0036,700
31 Aug 20229.179.178.959.019.01525,000
30 Aug 20228.888.888.798.808.8033,000
29 Aug 20228.558.858.558.818.8121,100
26 Aug 20228.878.878.688.688.6815,600
25 Aug 20228.918.958.898.958.9549,200
24 Aug 20228.828.948.768.898.8985,900
23 Aug 20228.838.968.838.868.8637,700
22 Aug 20229.039.038.908.908.9020,800
19 Aug 20229.079.128.989.019.0132,100
18 Aug 20229.139.199.079.199.1921,300
17 Aug 20229.129.169.089.139.1322,400
16 Aug 20229.009.239.009.079.0722,300
15 Aug 20229.089.219.089.189.1828,900
12 Aug 20229.329.329.219.259.2522,700
11 Aug 20229.239.359.239.279.2729,400
10 Aug 20228.979.308.979.279.2755,100
09 Aug 20228.888.888.808.828.82150,300
08 Aug 20228.658.908.658.888.889,800
05 Aug 20228.648.928.648.818.8136,500
04 Aug 20228.658.948.638.918.9164,700
03 Aug 20228.268.278.198.248.2483,200
02 Aug 20228.739.008.738.858.8588,200
01 Aug 20228.888.888.768.768.7641,000
29 Jul 20228.868.868.528.698.6914,000
28 Jul 20228.678.778.618.698.6934,500
27 Jul 20228.598.738.598.738.7330,700
26 Jul 20228.638.668.608.638.6327,600
25 Jul 20228.618.618.578.618.6163,800
22 Jul 20228.578.628.488.488.4827,300
21 Jul 20228.618.678.618.658.6525,800
20 Jul 20228.538.618.538.578.5732,400
19 Jul 20228.558.698.558.678.6750,200
18 Jul 20228.298.448.298.368.3632,200
15 Jul 20228.328.388.308.378.3722,600
14 Jul 20228.308.438.258.328.3271,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...