Free Trial

Subaru (FUJHY) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free FUJHY Stock Alerts
$10.56
+0.11 (+1.07%)
(As of 05/24/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesOwnershipSEC FilingsShort Interest

Subaru Stock Price Performance

5 Day
Performance
+1.07%
1 Month
Performance
-2.20%
3 Month
Performance
-5.70%
6 Month
Performance
+19.05%
Year-To-Date
Performance
+16.48%
1 Year
Performance
+24.08%
Receive FUJHY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Subaru and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

FUJHY Stock Chart for Tuesday, May, 28, 2024

FUJHY Chart by TradingView

Subaru Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$10.56$10.56$10.60$10.2059,100 shs$15.93 billion
05/24/2024$10.45$10.56
+1.07%		$10.60$10.2059,136 shs$15.93 billion
05/23/2024$10.62$10.45
-1.60%		$10.68$10.3074,071 shs$15.76 billion
05/22/2024$10.64$10.62
-0.19%		$10.86$10.6072,750 shs$16.01 billion
05/21/2024$10.60$10.64
+0.34%		$11.00$10.6448,031 shs$16.04 billion
05/20/2024$10.32$10.60
+2.75%		$10.63$10.4653,001 shs$15.99 billion
05/17/2024$10.45$10.32
-1.24%		$10.73$10.2978,290 shs$15.56 billion
05/16/2024$10.66$10.45
-1.97%		$10.60$10.3944,313 shs$15.76 billion
05/15/2024$10.48$10.66
+1.77%		$10.69$10.5535,237 shs$16.07 billion
05/14/2024$10.23$10.48
+2.37%		$10.78$10.3452,838 shs$15.79 billion
05/13/2024$10.63$10.23
-3.74%		$10.53$10.2087,965 shs$15.43 billion
05/10/2024$10.75$10.63
-1.12%		$10.78$10.5933,366 shs$16.03 billion
05/09/2024$10.74$10.75
+0.07%		$11.01$10.6899,277 shs$16.21 billion
05/08/2024$10.91$10.74
-1.53%		$10.91$10.6642,892 shs$16.20 billion
05/07/2024$11.15$10.91
-2.15%		$11.00$10.88102,215 shs$16.45 billion
05/06/2024$11.09$11.15
+0.54%		$11.16$11.0942,407 shs$16.81 billion
05/03/2024$10.93$11.09
+1.46%		$11.14$10.9533,296 shs$16.72 billion
05/02/2024$11.08$10.93
-1.31%		$11.06$10.9043,295 shs$16.48 billion
05/01/2024$11.12$11.08
-0.40%		$11.16$11.0127,362 shs$16.70 billion
04/30/2024$10.75$11.12
+3.44%		$11.25$11.0052,794 shs$16.77 billion
04/29/2024$10.80$10.75
-0.46%		$10.81$10.73192,980 shs$16.21 billion
04/26/2024$10.49$10.67
+1.72%		$11.02$10.57569,656 shs$16.09 billion
04/25/2024$10.77$10.49
-2.60%		$10.66$10.37166,373 shs$15.82 billion
04/24/2024$10.70$10.77
+0.65%		$10.88$10.73102,610 shs$16.24 billion
04/23/2024$10.75$10.70
-0.47%		$10.75$10.5382,333 shs$16.13 billion
04/22/2024$10.75$10.75$10.77$10.6774,744 shs$16.21 billion
04/19/2024$11.09$10.75
-3.07%		$10.95$10.6048,340 shs$16.21 billion
04/18/2024$11.19$11.09
-0.89%		$11.48$11.0543,830 shs$16.72 billion
04/17/2024$11.43$11.19
-2.06%		$11.27$11.1326,548 shs$16.87 billion
04/16/2024$11.51$11.43
-0.74%		$11.75$11.3634,875 shs$17.23 billion
04/15/2024$11.46$11.51
+0.44%		$11.76$11.4434,793 shs$17.35 billion
04/12/2024$11.62$11.46
-1.37%		$11.53$11.3122,685 shs$17.28 billion
04/11/2024$11.48$11.62
+1.21%		$11.65$11.5047,368 shs$17.52 billion
04/10/2024$11.50$11.48
-0.17%		$11.53$11.4448,158 shs$17.31 billion
04/09/2024$11.56$11.50
-0.52%		$11.59$11.4618,187 shs$17.34 billion
04/08/2024$11.37$11.56
+1.67%		$11.60$11.4917,341 shs$17.43 billion
04/05/2024$11.21$11.37
+1.43%		$11.45$11.2237,901 shs$17.14 billion
04/04/2024$11.28$11.21
-0.62%		$11.42$11.1870,726 shs$16.90 billion
04/03/2024$10.94$11.28
+3.11%		$11.30$11.12204,816 shs$17.01 billion
04/02/2024$11.09$10.94
-1.35%		$10.94$10.8769,566 shs$16.50 billion
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024$11.30$11.09
-1.86%		$11.14$10.9844,250 shs$16.72 billion
03/29/2024$11.30$11.30$11.50$11.0115,232 shs$17.04 billion
03/28/2024$11.31$11.30
-0.09%		$11.50$11.0115,232 shs$17.04 billion
03/27/2024$11.43$11.31
-1.05%		$11.41$11.2023,152 shs$17.05 billion
03/26/2024$11.17$11.43
+2.33%		$11.50$11.3538,890 shs$17.23 billion
03/25/2024$11.38$11.17
-1.85%		$11.38$11.16144,550 shs$16.84 billion
03/22/2024$11.28$11.38
+0.89%		$11.48$11.3339,450 shs$17.16 billion
03/21/2024$11.42$11.28
-1.21%		$11.42$11.2819,743 shs$17.01 billion
03/20/2024$11.24$11.42
+1.58%		$11.48$11.1539,627 shs$17.22 billion
03/19/2024$10.89$11.24
+3.18%		$11.25$10.9847,772 shs$16.95 billion
03/18/2024$10.64$10.89
+2.36%		$11.22$10.6525,670 shs$16.43 billion
03/15/2024$10.51$10.64
+1.24%		$10.72$10.6241,664 shs$16.05 billion
03/14/2024$10.47$10.51
+0.40%		$10.58$10.2720,469 shs$15.85 billion
03/13/2024$10.58$10.47
-1.04%		$10.50$10.1637,102 shs$15.79 billion
03/12/2024$10.26$10.58
+3.12%		$10.87$10.2586,011 shs$15.95 billion
03/11/2024$10.52$10.26
-2.47%		$10.65$10.2626,531 shs$15.47 billion
03/08/2024$10.96$10.52
-4.01%		$10.81$10.5030,967 shs$15.86 billion
03/07/2024$11.42$10.96
-4.04%		$10.98$10.7863,275 shs$16.53 billion
03/06/2024$11.04$11.42
+3.46%		$11.47$11.3035,734 shs$17.22 billion
03/05/2024$11.03$11.04
+0.09%		$11.24$10.7220,278 shs$16.65 billion
03/04/2024$11.23$11.03
-1.78%		$11.24$10.8527,655 shs$16.63 billion
03/01/2024$11.29$11.23
-0.53%		$11.28$11.0257,837 shs$16.93 billion
02/29/2024$11.20$11.29
+0.80%		$11.64$11.2035,551 shs$17.02 billion
02/28/2024$11.15$11.20
+0.45%		$11.25$11.1583,356 shs$16.89 billion
02/27/2024$11.10$11.15
+0.45%		$11.59$11.0862,464 shs$16.81 billion

Related Companies:
This page (OTCMKTS:FUJHY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics