Subaru Corporation (FUH)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.099999 | 0.505045454545 | 19.8 | 19.8 | 19.5 | 258 | 19.72093023 | DE |
| 4 | -0.700001 | -3.3980631068 | 20.6 | 21 | 19.2 | 217 | 20.14009125 | DE |
| 12 | -1.5 | -7.00934612193 | 21.399999 | 22 | 18.899999 | 233 | 20.45002705 | DE |
| 26 | 3.699999 | 22.8395 | 16.2 | 22 | 16.2 | 466 | 20.14831878 | DE |
| 52 | 2.199999 | 12.4293728814 | 17.7 | 22 | 15.7 | 454 | 19.33934751 | DE |
| 156 | 2.199999 | 12.4293728814 | 17.7 | 22 | 15.7 | 454 | 19.33934751 | DE |
| 260 | 2.199999 | 12.4293728814 | 17.7 | 22 | 15.7 | 454 | 19.33934751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 19.7 | -0.1 | -0.51 | 19.7 | 19.7 | 19.7 | 200 |
| 1719520020 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1719433620 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1719347220 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1719260820 | 19.8 | 0.3 | 1.54 | 19.8 | 19.8 | 19.8 | 380 |
| 1719001620 | 19.5 | -0.4 | -2.01 | 19.8 | 19.8 | 19.5 | 136 |
| 1718915160 | 19.899999 | -0.1 | -0.50 | 19.899999 | 19.899999 | 19.899999 | 502 |
| 1718828820 | 20 | 0.3 | 1.52 | 20 | 20 | 20 | 53 |
| 1718742360 | 19.7 | 0.5 | 2.60 | 19.7 | 19.7 | 19.7 | 1 |
| 1718656020 | 19.2 | -0.7 | -3.52 | 19.2 | 19.2 | 19.2 | 8 |
| 1718396820 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1718310420 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1718224020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1718137620 | 19.899999 | -0.1 | -0.50 | 19.899999 | 19.899999 | 19.899999 | 40 |
| 1718051220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717792020 | 20 | 0.3 | 1.52 | 20 | 20 | 20 | 2 |
| 1717705620 | 19.7 | -0.7 | -3.43 | 19.7 | 19.7 | 19.7 | 50 |
| 1717619220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1717532820 | 20.399999 | -0.4 | -1.92 | 20.399999 | 20.399999 | 20.399999 | 1386 |
| 1717446420 | 20.8 | 0.2 | 0.97 | 21 | 21 | 20.8 | 2 |
| 1717187220 | 20.6 | 0.6 | 3.00 | 20.6 | 20.6 | 20.6 | 49 |
| 1717100820 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717014420 | 20 | -0.2 | -0.99 | 20 | 20 | 20 | 20 |
| 1716928020 | 20.2 | 0.3 | 1.51 | 20.2 | 20.2 | 20.2 | 200 |
| 1716841560 | 19.899999 | 0.2 | 1.02 | 19.899999 | 19.899999 | 19.899999 | 3 |
| 1716582420 | 19.7 | 0.2 | 1.03 | 19.7 | 19.7 | 19.7 | 121 |
| 1716496020 | 19.5 | 0.1 | 0.52 | 19.8 | 19.8 | 19.5 | 11 |
| 1716409560 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1716323160 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1716236760 | 19.399999 | 0.5 | 2.65 | 19.8 | 19.8 | 19.399999 | 39 |
| 1715977620 | 18.899999 | -0.9 | -4.55 | 18.899999 | 18.899999 | 18.899999 | 107 |
| 1715891220 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1715804820 | 19.8 | 0.2 | 1.02 | 19.899999 | 19.899999 | 19.6 | 202 |
| 1715718420 | 19.6 | 0.5 | 2.62 | 19.6 | 19.6 | 19.6 | 150 |
| 1715631960 | 19.1 | -0.8 | -4.02 | 19.2 | 19.2 | 19.1 | 19 |
| 1715372820 | 19.899999 | -0.3 | -1.49 | 19.899999 | 19.899999 | 19.899999 | 431 |
| 1715286420 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1715200020 | 20.2 | -0.2 | -0.98 | 20 | 20.2 | 20 | 992 |
| 1715113620 | 20.399999 | -0.2 | -0.97 | 20.6 | 20.6 | 20.399999 | 26 |
| 1715027220 | 20.6 | 0 | 0.00 | 20.399999 | 20.6 | 20.399999 | 502 |
| 1714768020 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 243 |
| 1714681560 | 20.6 | -0.6 | -2.83 | 20.8 | 20.8 | 20.6 | 2 |
| 1714508820 | 21.2 | 0.8 | 3.92 | 21.2 | 21.2 | 21.2 | 470 |
| 1714422420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1714163220 | 20.399999 | 0.2 | 0.99 | 19.6 | 20.399999 | 19.6 | 1024 |
| 1714076820 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1713990420 | 20.2 | 0.3 | 1.51 | 20.2 | 20.2 | 20.2 | 21 |
| 1713903960 | 19.899999 | -0.3 | -1.49 | 19.8 | 20.2 | 19.8 | 201 |
| 1713817560 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 50 |
| 1713558420 | 20.2 | -1.2 | -5.61 | 20 | 20.2 | 20 | 61 |
| 1713472020 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1713385620 | 21.399999 | -0.2 | -0.93 | 21.399999 | 21.399999 | 21.399999 | 200 |
| 1713299220 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1713212820 | 21.6 | 0 | 0.00 | 21.8 | 22 | 21.6 | 250 |
| 1712953620 | 21.6 | 0.2 | 0.93 | 21.6 | 21.8 | 21.6 | 640 |
| 1712867160 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1712780760 | 21.399999 | -0.2 | -0.93 | 21.399999 | 21.399999 | 21.399999 | 464 |
| 1712694360 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1712607960 | 21.6 | 1.2 | 5.88 | 21.399999 | 21.6 | 21.399999 | 21 |
| 1712348760 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1712262360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1712175960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1712089560 | 20.399999 | -0.8 | -3.77 | 20.6 | 20.6 | 20.399999 | 136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
