SUBARU CORP Stock Price History (OTCMKTS:FUJHY)

Add to My Stocks
$19.21 $0.1 (0.52%) FUJHY stock closing price Apr 27, 2017 (Closing)

View and download SUBARU CORP stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and SUBARU CORP P/E ratio data for the stock. The SUBARU CORP stock price history chart shows that the stock price reached a high of 21.4 on 06 Jan, 2017, and a low of 11.82 on 06 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2719.2419.2519.1919.21138295.600.98
2017-04-2619.2819.3019.0319.11408985.570.98
2017-04-2518.8118.8818.7618.88507545.500.96
2017-04-2419.0519.0818.7818.87311065.500.96
2017-04-2118.8718.9818.7018.72298355.460.96
2017-04-2018.4118.5518.4118.49354625.390.94
2017-04-1917.9918.1117.9517.98224485.240.92
2017-04-1818.1618.1618.0018.07635295.270.92
2017-04-1717.9818.0617.9318.06393875.270.92
2017-04-1317.8017.8617.8017.81236885.190.91
2017-04-1217.8517.8717.8017.87491285.210.91
2017-04-1118.3618.3918.2718.35485925.350.94
2017-04-1017.9918.0917.9918.06261595.270.92
2017-04-0717.8217.9817.8017.86438665.210.91
2017-04-0617.5317.6417.5017.60635785.130.90
2017-04-0517.9518.0617.8117.85367885.200.91
2017-04-0418.3118.3118.1218.16632775.290.93
2017-04-0318.5318.6518.2618.29319545.330.93
2017-03-3118.5018.5318.2718.37223085.360.94
2017-03-3018.6518.7118.6118.65182325.440.95
2017-03-2918.7118.7118.5218.64272715.440.95
2017-03-2818.6918.7018.5218.63433355.430.95
2017-03-2718.5218.6918.5018.68238115.450.95
2017-03-2418.6618.8218.5818.58656345.420.95
2017-03-2318.5518.6618.5418.66329185.440.95
2017-03-2218.5018.5618.3718.46498565.380.94
2017-03-2119.1219.1618.7118.73187315.460.96
2017-03-2019.3019.3018.9819.03343785.550.97
2017-03-1719.3319.3319.0519.08306045.560.97
2017-03-1619.5119.5119.2919.35386875.640.99
2017-03-1519.3019.3019.2519.26437165.610.98
2017-03-1419.5319.5319.2019.26293875.620.98
2017-03-1319.4019.4419.3419.38516585.650.99
2017-03-1019.4619.5019.3219.48817065.680.99
2017-03-0918.9819.0718.9519.04545455.550.97
2017-03-0818.9819.3918.9619.19542095.600.98
2017-03-0719.2819.2919.1519.17152905.590.98
2017-03-0619.2119.3219.2019.31945905.630.99
2017-03-0319.2319.3419.2319.33327035.640.99
2017-03-0219.2819.3519.1819.25958145.610.98
2017-03-0119.0219.3618.9719.34699105.640.99
2017-02-2818.7218.8018.6418.65348915.440.95
2017-02-2718.7218.9418.7218.81191055.480.96
2017-02-2418.8218.9218.7118.80252655.480.96
2017-02-2318.7518.9218.7518.89623185.510.96
2017-02-2218.9518.9918.8418.89428905.510.96
2017-02-2119.0019.1018.9819.08382825.560.97
2017-02-200.000.000.0018.800N/AN/A
2017-02-1718.6618.9218.6618.80522385.480.96
2017-02-1619.0219.0218.9818.99346675.540.97
2017-02-1519.4419.4419.0419.18299725.590.98
2017-02-1419.3319.4219.0019.38391035.650.99
2017-02-1319.3819.7019.3319.65435095.731.00
2017-02-1019.1319.3619.1319.32289965.630.99
2017-02-0919.0219.1018.8518.94257515.520.97
2017-02-0819.7419.8619.2819.58206714.970.26
2017-02-0719.5019.5019.2519.29378094.900.26
2017-02-0619.2019.3019.1519.23281494.880.26
2017-02-0319.3919.4819.2719.44497314.930.26
2017-02-0219.2519.6619.2519.55359174.960.26
2017-02-0119.8219.8219.6119.68432004.990.26
2017-01-3120.0120.1319.8019.96423905.070.27
2017-01-3020.3720.6020.2520.36631575.170.27
2017-01-2720.9821.0320.9020.95129685.320.28
2017-01-2621.0721.0720.8820.94256595.320.28
2017-01-2520.9321.1020.8721.10203495.360.28
2017-01-2420.9021.0620.8521.06395705.350.28
2017-01-2321.0021.1020.8520.96212885.320.28
2017-01-2020.8021.0520.7620.88138965.300.28
2017-01-1921.1221.1320.9121.00219815.330.28
2017-01-1820.7521.0120.7520.99171045.330.28
2017-01-1720.9720.9720.4920.57328985.220.28
2017-01-160.000.000.0021.060N/AN/A
2017-01-1321.1721.1920.9821.06183695.350.28
2017-01-1220.9021.0020.8421.00183825.330.28
2017-01-1121.1721.1720.9021.1086785.360.28
2017-01-1020.7321.2120.7321.06161945.350.28
2017-01-0921.4921.4921.2421.31467155.410.29
2017-01-0620.9021.4120.9021.40144875.430.29
2017-01-0521.0821.5621.0821.36179015.420.29
2017-01-0420.7521.3220.7421.32365505.410.29
2017-01-0320.4420.6020.3020.46299305.190.27
2017-01-020.000.000.0020.300N/AN/A
2016-12-3020.3020.4920.2420.30109885.150.27
2016-12-2920.7420.7420.2520.31162935.160.27
2016-12-2820.7520.7720.5620.69123215.250.28
2016-12-2720.9420.9420.5320.57156205.220.28
2016-12-260.000.000.0020.690N/AN/A
2016-12-2320.6520.7620.6220.69103145.250.28
Get more Data

SUBARU CORP Stock Chart

View FUJHY PE ratio, PS ratio stocks charts and compare with peers.
FUJHY Chart
Note: Compare SUBARU CORP stock price history with the index and industry peers.

SUBARU CORP Historical Prices: Past 5 years

Max Stock Price 21.4 Jan 06,2017
Min Stock Price 11.82 May 20,2014
Avg Stock Price 17.4

SUBARU CORP Historical PE ratio: Past 5 years

Max PE Ratio 13.81 Dec 02,2014
Min PE Ratio 4.88 Feb 06,2017
Avg PE Ratio 9.8

SUBARU CORP Historical PS ratio: Past 5 years

Max PS Ratio 1.25 Dec 01,2015
Min PS Ratio 0.26 Feb 01,2017
Avg PS Ratio 0.98

FUJHY Industry Peers

Company Price Change (%)
Bayerische Motoren (BAMXY)24.540.09 (0.37%)
Nissan (NSANY)19.070.2 (1.04%)
Suzuki Motor Cp (SZKMY)165.250 (0%)
Daimler (DDAIF)74.190.38 (0.51%)
Boeing (BA)183.221.51 (0.83%)
Toyota Motor Corp (TM)109.410.5 (0.45%)
Arctic Cat (ACAT)18.50.01 (0.05%)

We provide SUBARU CORP historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SUBARU CORP stock analysis. The price and volume changes on a daily basis is provided in the SUBARU CORP stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FUJHY closed at 19.11 and traded with a volume of 40898 on the last trading day. SUBARU CORP historical P/S ratio was at a high of 1.25 on 01 Dec, 2015 and a low of 0.26 on 06 Feb, 2017. .