Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.96	35.42	34.96	35.14	35.14	-0.06%	909
Feb 19, 2026	35.46	35.79	35.16	35.16	35.16	0.63%	395
Feb 18, 2026	34.86	35.23	34.85	34.94	34.94	-2.81%	92
Feb 17, 2026	35.70	35.99	35.62	35.95	35.95	-2.18%	815
Feb 16, 2026	36.01	36.97	36.01	36.75	36.75	2.85%	105
Feb 13, 2026	35.55	35.73	35.55	35.73	35.73	-0.39%	210
Feb 12, 2026	36.61	37.08	35.87	35.87	35.87	-5.36%	71
Feb 11, 2026	37.63	37.90	37.63	37.90	37.90	1.15%	500
Feb 10, 2026	36.42	37.93	36.42	37.47	37.47	3.17%	150
Feb 9, 2026	36.48	36.81	36.32	36.32	36.32	-0.38%	1,119
Feb 6, 2026	34.99	36.46	34.99	36.46	36.46	4.74%	1,239
Feb 5, 2026	35.23	35.38	34.81	34.81	34.81	-2.08%	1,210
Feb 4, 2026	35.45	36.05	35.45	35.55	35.55	4.07%	2,605
Feb 3, 2026	34.52	34.52	34.16	34.16	34.16	4.95%	1,050
Feb 2, 2026	32.70	33.45	32.55	32.55	32.55	-4.35%	1,900
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