Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.62	34.27	33.62	34.03	34.03	2.75%	247
Jan 29, 2026	33.36	33.60	32.97	33.12	33.12	-0.96%	1,045
Jan 28, 2026	32.77	33.66	32.77	33.44	33.44	-1.85%	1,203
Jan 27, 2026	34.52	34.52	34.07	34.07	34.07	-2.80%	574
Jan 26, 2026	34.96	36.20	34.96	35.05	35.05	-0.20%	1,195
Jan 23, 2026	35.31	35.49	35.12	35.12	35.12	-0.54%	143
Jan 22, 2026	35.12	35.69	35.12	35.31	35.31	-1.78%	82
Jan 21, 2026	34.96	35.95	34.96	35.95	35.95	5.43%	60
Jan 20, 2026	35.72	35.72	33.51	34.10	34.10	-4.62%	3,515
Jan 19, 2026	35.75	36.22	35.75	35.75	35.75	-0.78%	2,651
Jan 16, 2026	35.96	36.58	35.96	36.03	36.03	-1.18%	1,830
Jan 15, 2026	36.85	37.04	36.34	36.46	36.46	-1.99%	845
Jan 14, 2026	37.01	37.59	37.01	37.20	37.20	4.06%	636
Jan 13, 2026	35.51	36.08	35.51	35.75	35.75	0.11%	468
Jan 12, 2026	35.91	36.17	35.71	35.71	35.71	0.71%	2,845
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