Subaru Corporation (FUJHF)
OTCMKTS
· Delayed Price · Currency is USD
19.16
-0.34 (-1.74%)
Mar 11, 2025, 4:00 PM EST
Subaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 18.00 | 19.25 | 18.00 | 19.00 | 19.00 | 2.04% | 3,012 |
| Mar 7, 2025 | 18.75 | 18.75 | 18.62 | 18.62 | 18.62 | 6.10% | 570 |
| Mar 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 41 |
| Mar 5, 2025 | 19.25 | 19.25 | 17.55 | 17.55 | 17.55 | -3.68% | 858 |
| Mar 4, 2025 | 18.40 | 18.50 | 18.05 | 18.22 | 18.22 | -0.98% | 191,074 |
| Mar 3, 2025 | 18.40 | 18.75 | 18.36 | 18.40 | 18.40 | -3.41% | 1,946 |
| Feb 28, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 470 |
| Feb 27, 2025 | 19.06 | 19.06 | 19.05 | 19.05 | 19.05 | 2.97% | 1,725 |
| Feb 26, 2025 | 18.91 | 18.91 | 18.50 | 18.50 | 18.50 | 2.38% | 1,505 |
| Feb 25, 2025 | 19.25 | 19.25 | 18.07 | 18.07 | 18.07 | 0.67% | 1,024 |
| Feb 24, 2025 | 18.69 | 19.20 | 17.91 | 17.95 | 17.95 | -6.75% | 3,759 |
| Feb 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 5.77% | 283 |
| Feb 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 200 |
| Feb 19, 2025 | 19.40 | 19.40 | 18.30 | 18.30 | 18.30 | -2.56% | 1,897 |
| Feb 18, 2025 | 16.26 | 19.25 | 16.26 | 18.78 | 18.78 | -2.44% | 1,838 |
| Feb 14, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.80% | 1,009 |
| Feb 13, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.97% | 300 |
| Feb 12, 2025 | 19.85 | 19.85 | 18.75 | 19.03 | 19.03 | -1.45% | 1,531 |
| Feb 11, 2025 | 19.81 | 19.81 | 19.31 | 19.31 | 19.31 | 1.84% | 25,662 |
| Feb 10, 2025 | 18.94 | 19.20 | 18.72 | 18.96 | 18.96 | 0.04% | 3,884 |
| Feb 7, 2025 | 18.00 | 18.96 | 18.00 | 18.96 | 18.96 | 7.82% | 523 |
| Feb 6, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 2.66% | 1,080 |
| Feb 5, 2025 | 16.75 | 17.13 | 16.75 | 17.13 | 17.13 | -4.86% | 700 |
| Feb 4, 2025 | 16.72 | 18.00 | 16.72 | 18.00 | 18.00 | 3.69% | 2,216 |
| Feb 3, 2025 | 17.00 | 17.36 | 16.72 | 17.36 | 17.36 | -0.40% | 1,742 |
| Jan 31, 2025 | 17.65 | 17.65 | 17.00 | 17.43 | 17.43 | -4.76% | 945 |
| Jan 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.68% | 501 |
| Jan 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.94% | 20,161 |
| Jan 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.26% | 959 |
| Jan 27, 2025 | 18.37 | 18.37 | 17.10 | 17.10 | 17.10 | -2.84% | 3,575 |
| Jan 24, 2025 | 17.16 | 17.60 | 17.00 | 17.60 | 17.60 | -3.56% | 1,350 |
| Jan 23, 2025 | 17.83 | 18.25 | 17.83 | 18.25 | 18.25 | 2.38% | 958 |
| Jan 22, 2025 | 17.49 | 18.49 | 17.45 | 17.83 | 17.83 | 2.21% | 40,943 |
| Jan 21, 2025 | 16.80 | 17.44 | 16.80 | 17.44 | 17.44 | 4.12% | 3,102 |
| Jan 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2.76% | 20,200 |
| Jan 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -8.43% | 256 |
| Jan 15, 2025 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 6.33% | 20,417 |
| Jan 14, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.36% | 200 |
| Jan 13, 2025 | 17.04 | 17.04 | 16.63 | 16.80 | 16.80 | -4.03% | 17,131 |
| Jan 10, 2025 | 17.00 | 17.51 | 16.80 | 17.51 | 17.51 | -0.20% | 7,009 |
| Jan 8, 2025 | 17.50 | 17.54 | 17.50 | 17.54 | 17.54 | -1.24% | 10,687 |
| Jan 7, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | 1,066 |
| Jan 6, 2025 | 18.00 | 18.25 | 17.74 | 17.76 | 17.76 | -1.33% | 25,811 |
| Jan 3, 2025 | 18.07 | 18.07 | 18.00 | 18.00 | 18.00 | 5.57% | 16,202 |
| Jan 2, 2025 | 19.24 | 19.80 | 17.05 | 17.05 | 17.05 | 0.29% | 6,990 |
| Dec 31, 2024 | 18.00 | 19.37 | 17.00 | 17.00 | 17.00 | -7.61% | 3,194 |
| Dec 30, 2024 | 18.00 | 19.66 | 18.00 | 18.40 | 18.40 | -0.76% | 4,475 |
| Dec 27, 2024 | 18.00 | 18.54 | 18.00 | 18.54 | 18.54 | 1.76% | 3,789 |
| Dec 26, 2024 | 18.70 | 18.70 | 17.96 | 18.22 | 18.22 | 8.45% | 1,270 |
| Dec 24, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.93% | 110 |