Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	34.85	36.05	34.85	35.46	35.46	2.90%	1,003
Jan 8, 2026	34.47	34.66	34.04	34.46	34.46	-2.21%	1,633
Jan 7, 2026	34.97	35.50	34.97	35.24	35.24	1.09%	700
Jan 6, 2026	35.19	35.36	34.85	34.86	34.86	-0.83%	1,860
Jan 5, 2026	34.45	35.18	34.45	35.15	35.15	5.02%	2,147
Jan 2, 2026	33.48	33.67	33.16	33.47	33.47	1.24%	759
Dec 30, 2025	33.07	33.07	33.06	33.06	33.06	-	-
Dec 29, 2025	32.72	34.08	32.72	33.06	33.06	3.44%	515
Dec 23, 2025	31.82	32.35	31.82	31.96	31.96	-3.00%	1,984
Dec 22, 2025	33.03	33.54	32.95	32.95	32.95	3.16%	940
Dec 19, 2025	30.96	31.94	30.96	31.94	31.94	3.17%	1,259
Dec 18, 2025	30.77	31.37	30.76	30.96	30.96	1.67%	566
Dec 17, 2025	32.09	32.38	30.45	30.45	30.45	-3.09%	285
Dec 16, 2025	31.78	31.85	31.12	31.42	31.42	-4.82%	1,686
Dec 15, 2025	33.80	33.80	33.01	33.01	33.01	-3.22%	2,214
Dec 12, 2025	34.06	35.29	34.00	34.11	34.11	3.27%	2,795
Dec 11, 2025	33.18	33.45	32.48	33.03	33.03	-1.17%	2,214
Dec 10, 2025	33.86	33.86	33.31	33.42	33.42	-1.71%	1,097
Dec 9, 2025	33.70	34.18	33.60	34.00	34.00	4.78%	2,324
Dec 8, 2025	32.95	32.97	32.31	32.45	32.45	-2.70%	180
Dec 5, 2025	33.00	33.35	32.76	33.35	33.35	-0.68%	1,440
Dec 4, 2025	32.16	33.58	32.16	33.58	33.58	15.51%	3,377
Dec 3, 2025	28.81	29.07	28.81	29.07	29.07	-1.56%	-
Dec 2, 2025	29.81	29.88	29.50	29.53	29.53	2.71%	1,440
Dec 1, 2025	27.86	28.90	27.86	28.75	28.75	5.00%	675
Nov 28, 2025	27.50	27.50	27.38	27.38	27.38	0.70%	-
Nov 27, 2025	27.30	27.64	27.19	27.19	27.19	-0.37%	275
Nov 26, 2025	27.08	27.48	27.08	27.29	27.29	2.59%	520
Nov 25, 2025	26.39	26.66	26.39	26.60	26.60	-0.93%	644
Nov 24, 2025	25.90	26.85	25.90	26.85	26.85	3.03%	100
Nov 21, 2025	26.38	26.38	26.06	26.06	26.06	-0.95%	600
Nov 20, 2025	26.71	27.19	26.31	26.31	26.31	-0.87%	895
Nov 19, 2025	26.39	26.78	26.39	26.54	26.54	0.30%	424
Nov 18, 2025	26.28	26.46	26.28	26.46	26.46	-2.76%	36
Nov 17, 2025	28.16	28.40	27.21	27.21	27.21	-3.82%	1,153
Nov 14, 2025	28.11	28.49	28.00	28.29	28.29	0.64%	1,812
Nov 13, 2025	29.23	29.29	28.00	28.11	28.11	-3.44%	1,185
Nov 12, 2025	28.82	29.57	28.82	29.11	29.11	0.59%	595
Nov 11, 2025	28.96	29.44	28.92	28.94	28.94	-0.45%	767
Nov 10, 2025	28.72	29.29	28.72	29.07	29.07	2.04%	1,052
Nov 7, 2025	28.69	28.69	28.49	28.49	28.49	-1.76%	200
Nov 6, 2025	28.78	29.27	28.73	29.00	29.00	-3.33%	2,535
Nov 5, 2025	28.80	30.00	28.31	30.00	30.00	1.76%	1,350
Nov 4, 2025	29.43	29.48	29.01	29.48	29.48	-1.11%	1,948
Nov 3, 2025	30.50	31.18	29.31	29.81	29.81	2.26%	7,695
Oct 31, 2025	27.30	29.89	27.30	29.15	29.15	5.23%	2,781
Oct 30, 2025	27.26	27.78	27.26	27.70	27.70	-0.18%	4,377
Oct 29, 2025	27.70	27.99	27.16	27.75	27.75	-0.75%	10,571
Oct 28, 2025	27.12	27.96	27.12	27.96	27.96	0.43%	1,560
Oct 27, 2025	28.26	28.26	27.84	27.84	27.84	0.80%	1,318