Subaru Corporation (FUJHF)
OTCMKTS
· Delayed Price · Currency is USD
18.38
-0.62 (-3.26%)
May 20, 2025, 4:00 PM EDT
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 18.36 | 18.38 | 18.36 | 18.38 | 18.38 | -3.26% | 1,645 |
| May 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.16% | 1,001 |
| May 16, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 9.33% | 100 |
| May 15, 2025 | 17.72 | 17.72 | 17.58 | 17.58 | 17.58 | -7.85% | 3,301 |
| May 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 1,000 |
| May 13, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 10 |
| May 12, 2025 | 18.92 | 19.08 | 18.58 | 19.08 | 19.08 | 5.94% | 1,241 |
| May 9, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - | 3 |
| May 8, 2025 | 17.28 | 18.01 | 17.28 | 18.01 | 18.01 | 4.47% | 489 |
| May 7, 2025 | 17.95 | 17.95 | 17.24 | 17.24 | 17.24 | -4.22% | 2,550 |
| May 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.22% | 173 |
| May 5, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -6.25% | 170 |
| May 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 5 |
| May 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 2 |
| Apr 29, 2025 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 4.92% | 5,521 |
| Apr 28, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.66% | 3,115 |
| Apr 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | 144 |
| Apr 24, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | 100 |
| Apr 23, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 8.64% | 975 |
| Apr 22, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -4.37% | 1,423 |
| Apr 21, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 4 |
| Apr 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 4 |
| Apr 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.69% | 200 |
| Apr 15, 2025 | 17.58 | 17.60 | 17.58 | 17.60 | 17.60 | 6.99% | 830 |
| Apr 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 199 |
| Apr 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.38% | 25,468 |
| Apr 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -5.65% | 173 |
| Apr 9, 2025 | 15.87 | 17.50 | 15.85 | 17.50 | 17.50 | 1.45% | 3,848 |
| Apr 8, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 0.88% | 306 |
| Apr 7, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 5.56% | 4,079 |
| Apr 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.28% | 13,256 |
| Apr 3, 2025 | 17.25 | 17.25 | 16.75 | 16.75 | 16.75 | -3.12% | 353 |
| Apr 2, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -2.59% | 329 |
| Apr 1, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.90% | 2,008 |
| Mar 31, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.47% | 559 |
| Mar 28, 2025 | 17.75 | 18.05 | 17.48 | 17.87 | 17.42 | -5.70% | 21,263 |
| Mar 27, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.47 | -2.17% | 13,271 |
| Mar 26, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 18.88 | -1.42% | 515 |
| Mar 25, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.15 | -0.25% | 570 |
| Mar 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.20 | 2.07% | 115 |
| Mar 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.81 | - | 30 |
| Mar 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.81 | - | 55 |
| Mar 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.81 | -0.57% | 207 |
| Mar 18, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 18.92 | - | - |
| Mar 17, 2025 | 20.21 | 20.21 | 19.41 | 19.41 | 18.92 | -0.46% | 1,251 |
| Mar 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.00 | -1.56% | 35,215 |
| Mar 13, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.31 | 3.39% | 205 |
| Mar 12, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.67 | - | 92 |
| Mar 11, 2025 | 19.50 | 19.51 | 19.16 | 19.16 | 18.67 | 0.84% | 821 |