UK markets closed

Subaru Corporation (FUJHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.74+0.04 (+0.37%)
As of 11:35AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202410.8010.8810.7410.7410.7472,112
23 Apr 202410.5310.7510.5310.7010.7082,300
22 Apr 202410.7210.7710.6710.7510.7574,700
19 Apr 202410.9510.9510.6010.7510.7548,300
18 Apr 202411.4811.4811.0511.0911.0944,800
17 Apr 202411.2411.2711.1311.1911.1926,500
16 Apr 202411.7511.7511.3611.4111.4135,900
15 Apr 202411.4411.7611.4411.5111.5134,800
12 Apr 202411.4111.5311.3111.4611.4622,700
11 Apr 202411.5011.6511.5011.6211.6247,400
10 Apr 202411.6011.6011.4411.5111.5151,600
09 Apr 202411.5611.5911.4611.5011.5018,200
08 Apr 202411.4911.6011.4911.5611.5617,300
05 Apr 202411.2211.4511.2211.3711.3737,900
04 Apr 202411.3511.4211.1811.2111.2170,700
03 Apr 202411.2011.3011.1211.2811.28206,900
02 Apr 202410.9410.9410.8710.9410.9469,600
01 Apr 202411.1411.1410.9811.0911.0944,300
28 Mar 202411.0111.5011.0111.3011.3015,200
27 Mar 202411.2011.5011.2011.3111.3128,900
26 Mar 202411.4811.5011.3511.4311.4339,000
25 Mar 202411.3311.3811.1611.1711.17144,600
22 Mar 202411.3311.4811.3311.3811.3839,500
21 Mar 202411.4211.4211.2811.2811.2819,700
20 Mar 202411.2511.4811.1511.4211.4240,000
19 Mar 202411.0011.2510.9811.2411.2447,800
18 Mar 202410.6511.2210.6210.8910.8927,600
15 Mar 202410.6510.7210.6210.6410.6442,000
14 Mar 202410.2710.5810.2710.5110.5121,100
13 Mar 202410.1610.7810.1610.4710.4738,400
12 Mar 202410.2510.8710.2510.5810.5886,000
11 Mar 202410.6510.6510.2610.2610.2627,000
08 Mar 202410.8110.8110.5010.5210.5231,000
07 Mar 202410.9810.9810.7810.9610.9663,300
06 Mar 202411.3011.4711.3011.4211.4235,700
05 Mar 202410.7211.2410.7211.0411.0420,300
04 Mar 202411.1311.2410.8511.0311.0328,000
01 Mar 202411.0211.2811.0211.2311.2357,800
29 Feb 202411.2011.6411.2011.2211.2238,300
28 Feb 202411.2511.2511.1511.2011.2083,400
27 Feb 202411.5911.5911.0811.1511.1563,200
26 Feb 202411.2511.3511.0311.1011.1036,100
23 Feb 202411.5711.5711.0511.1911.1930,800
22 Feb 202411.1511.1510.9811.1511.1552,200
21 Feb 202411.0211.2410.9711.0611.0654,800
20 Feb 202411.1311.1811.0511.0511.0522,900
16 Feb 202410.8811.2510.8811.0111.0131,900
15 Feb 202411.5611.5611.1511.2411.2496,400
14 Feb 202410.8311.0610.8311.0511.0587,500
13 Feb 202411.0011.1310.9511.0611.0633,700
12 Feb 202410.8310.9410.8310.9010.9024,700
09 Feb 202410.8610.8610.7110.8310.83120,900
08 Feb 202410.8510.9310.7510.8410.84534,700
07 Feb 202410.4210.4910.4210.4910.49317,600
06 Feb 202410.0810.2510.0110.2410.24110,900
05 Feb 202410.0710.079.9410.0010.0028,200
02 Feb 20249.9310.039.8910.0310.03106,100
01 Feb 20249.9710.009.9110.0010.0013,000
31 Jan 202410.0810.089.989.999.9995,200
30 Jan 20249.939.989.919.989.9831,600
29 Jan 20249.9010.019.869.999.9975,500
26 Jan 20249.779.879.749.869.8625,200
25 Jan 20249.809.809.719.739.73149,100
24 Jan 20249.929.929.779.859.8515,200
23 Jan 20249.909.969.769.949.9419,900
22 Jan 20249.9310.039.9310.0110.0140,200
19 Jan 20249.799.809.699.769.7613,800
18 Jan 20249.639.819.639.809.8039,300
17 Jan 20249.599.599.549.599.5990,600
16 Jan 20249.789.789.659.669.6628,400
12 Jan 20249.799.839.719.769.7623,400
11 Jan 20249.759.869.719.829.8236,600
10 Jan 20249.809.809.609.679.67117,000
09 Jan 20249.699.699.429.499.4994,400
08 Jan 20249.459.659.459.659.6527,800
05 Jan 20249.509.669.439.549.5451,100
04 Jan 20249.119.419.119.359.3582,900
03 Jan 20249.029.078.958.998.9941,700
02 Jan 20249.279.278.988.988.9828,000
29 Dec 20239.009.119.009.079.0728,000
28 Dec 20238.999.068.979.029.0260,400
27 Dec 20239.149.148.928.978.9729,800
26 Dec 20239.149.148.969.019.0120,800
22 Dec 20239.199.199.049.069.0623,600
21 Dec 20239.149.148.929.019.0166,400
20 Dec 20239.049.208.909.079.0759,200
19 Dec 20239.009.068.979.029.0279,100
18 Dec 20238.728.998.728.948.9454,700
15 Dec 20238.848.928.848.848.8443,600
14 Dec 20238.318.798.318.638.63114,600
13 Dec 20238.848.908.788.898.89124,000
12 Dec 20238.659.218.658.998.9933,700
11 Dec 20239.159.158.888.968.9633,900
08 Dec 20239.039.038.818.928.9268,500
07 Dec 20239.099.118.949.039.0383,600
06 Dec 20239.209.209.109.109.1035,700
05 Dec 20238.989.058.989.029.0239,600
04 Dec 20238.988.988.638.768.7646,600
01 Dec 20238.918.978.908.978.9732,700
30 Nov 20238.988.988.748.888.8828,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...