Advertisement
Subaru Corporation (FUJHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| Oct 25, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| Oct 24, 2024 | 17.29 | 17.29 | 16.66 | 16.66 | 16.66 | 1,400 |
| Oct 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 17, 2024 | 17.34 | 17.34 | 17.00 | 17.00 | 17.00 | 400 |
| Oct 16, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 6,100 |
| Oct 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 |
| Oct 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Oct 11, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Oct 10, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Oct 09, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Oct 08, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Oct 07, 2024 | 16.93 | 16.93 | 16.43 | 16.43 | 16.43 | 1,400 |
| Oct 04, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 14,000 |
| Oct 03, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| Oct 02, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 100 |
| Oct 01, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 |
| Sep 30, 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 18.25 | 300 |
| Sep 27, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 2,900 |
| Sep 26, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| Sep 25, 2024 | 18.52 | 18.52 | 18.35 | 18.35 | 18.35 | 1,100 |
| Sep 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 81,200 |
| Sep 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 55,100 |
| Sep 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Sep 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Sep 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| Sep 17, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 100 |
| Sep 16, 2024 | 15.85 | 18.05 | 15.85 | 18.04 | 18.04 | 1,100 |
| Sep 13, 2024 | 17.64 | 18.00 | 17.64 | 18.00 | 18.00 | 300 |
| Sep 12, 2024 | 17.23 | 18.54 | 17.23 | 18.54 | 18.54 | 1,300 |
| Sep 11, 2024 | 18.15 | 18.15 | 16.53 | 16.53 | 16.53 | 800 |
| Sep 10, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
| Sep 09, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| Sep 06, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| Sep 05, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 4,000 |
| Sep 04, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Sep 03, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 300 |
| Aug 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| Aug 29, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| Aug 28, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| Aug 27, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| Aug 26, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| Aug 23, 2024 | 18.00 | 18.99 | 18.00 | 18.99 | 18.99 | 500 |
| Aug 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
| Aug 21, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 100 |
| Aug 20, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Aug 19, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Aug 16, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Aug 15, 2024 | 19.00 | 19.00 | 18.66 | 18.66 | 18.66 | 400 |
| Aug 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Aug 13, 2024 | 17.75 | 17.75 | 16.90 | 16.90 | 16.90 | 4,300 |
| Aug 12, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 300 |
| Aug 09, 2024 | 17.75 | 17.75 | 17.50 | 17.70 | 17.70 | 1,300 |
| Aug 08, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Aug 07, 2024 | 17.00 | 17.00 | 16.11 | 16.11 | 16.11 | 13,100 |
| Aug 06, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 600 |
| Aug 05, 2024 | 16.45 | 16.45 | 14.05 | 14.05 | 14.05 | 3,500 |
| Aug 02, 2024 | 17.45 | 19.80 | 16.91 | 16.91 | 16.91 | 1,300 |
| Aug 01, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1,700 |
| Jul 31, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jul 30, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 100 |
| Jul 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jul 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jul 25, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 800 |
| Jul 24, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Jul 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2,000 |
| Jul 22, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 200 |
| Jul 19, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Jul 18, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Jul 17, 2024 | 21.00 | 21.68 | 20.77 | 21.68 | 21.68 | 600 |
| Jul 16, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Jul 15, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Jul 12, 2024 | 21.51 | 21.55 | 21.51 | 21.55 | 21.55 | 600 |
| Jul 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
| Jul 10, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 400 |
| Jul 09, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 08, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,500 |
| Jul 05, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
| Jul 03, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Jul 02, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Jul 01, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Jun 28, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Jun 27, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Jun 26, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 400 |
| Jun 25, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 100 |
| Jun 24, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1,000 |
| Jun 21, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Jun 20, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 400 |
| Jun 18, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Jun 17, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Jun 14, 2024 | 21.25 | 21.25 | 20.95 | 20.95 | 20.95 | 3,200 |
| Jun 13, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Jun 12, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 200 |
| Jun 11, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jun 10, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jun 07, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Jun 06, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.