Fanuc Corporation (FANUF)
OTCMKTS
· Delayed Price · Currency is USD
25.92
+1.92 (7.41%)
Jun 24, 2025, 3:14 PM EDT
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 24.16 | 27.84 | 24.16 | 25.92 | 25.92 | - | 5,036 |
| Jun 23, 2025 | 24.16 | 25.92 | 24.16 | 25.92 | 25.92 | 2.03% | 230 |
| Jun 20, 2025 | 27.70 | 27.70 | 25.40 | 25.40 | 25.40 | -4.75% | 708 |
| Jun 18, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | - |
| Jun 17, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | - |
| Jun 16, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 3.17% | 45,075 |
| Jun 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -5.56% | 37 |
| Jun 12, 2025 | 27.84 | 27.84 | 27.09 | 27.37 | 27.37 | 3.26% | 13,000 |
| Jun 11, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.61% | 131 |
| Jun 10, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 2.00% | 461 |
| Jun 9, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.49% | 220 |
| Jun 6, 2025 | 25.75 | 26.02 | 25.75 | 26.02 | 26.02 | 0.41% | 183 |
| Jun 5, 2025 | 26.02 | 26.75 | 25.92 | 25.92 | 25.92 | -1.61% | 2,194 |
| Jun 4, 2025 | 23.82 | 26.50 | 23.82 | 26.34 | 26.34 | -2.77% | 3,115 |
| Jun 3, 2025 | 27.09 | 27.84 | 27.09 | 27.09 | 27.09 | -2.69% | 800 |
| Jun 2, 2025 | 26.02 | 27.84 | 26.02 | 27.84 | 27.84 | 6.63% | 350 |
| May 30, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 230 |
| May 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.70% | 528,074 |
| May 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.10% | 61,021 |
| May 27, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.29% | 75 |
| May 23, 2025 | 27.08 | 27.76 | 27.08 | 27.50 | 27.50 | 2.40% | 592 |
| May 22, 2025 | 27.50 | 27.50 | 26.86 | 26.86 | 26.86 | -4.09% | 1,001 |
| May 21, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 13.59% | 14,006 |
| May 20, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | - |
| May 19, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | - |
| May 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -6.61% | 167 |
| May 15, 2025 | 27.08 | 27.08 | 26.40 | 26.40 | 26.40 | -5.73% | 938 |
| May 14, 2025 | 26.18 | 28.00 | 26.18 | 28.00 | 28.00 | 2.75% | 778 |
| May 13, 2025 | 27.02 | 27.25 | 27.02 | 27.25 | 27.25 | 4.77% | 50,081 |
| May 12, 2025 | 27.00 | 27.00 | 26.01 | 26.01 | 26.01 | 7.26% | 2,136 |
| May 9, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 2,300 |
| May 8, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| May 7, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.04% | 3,350 |
| May 6, 2025 | 26.50 | 26.50 | 25.00 | 25.01 | 25.01 | -7.71% | 592 |
| May 5, 2025 | 23.54 | 27.10 | 23.23 | 27.10 | 27.10 | 12.40% | 535 |
| May 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -7.27% | 10 |
| May 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 30, 2025 | 25.48 | 26.00 | 25.48 | 26.00 | 26.00 | -0.95% | 2 |
| Apr 29, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Apr 28, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 9.38% | 2,059 |
| Apr 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -6.07% | 1,265 |
| Apr 24, 2025 | 24.62 | 25.55 | 24.62 | 25.55 | 25.55 | -1.94% | 1,206 |
| Apr 23, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.68% | 66 |
| Apr 22, 2025 | 23.85 | 26.50 | 22.55 | 26.50 | 26.50 | 12.14% | 7,779 |
| Apr 21, 2025 | 26.65 | 26.65 | 22.72 | 23.63 | 23.63 | -0.92% | 485 |
| Apr 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Apr 16, 2025 | 23.18 | 23.85 | 21.71 | 23.85 | 23.85 | -1.55% | 65 |
| Apr 15, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | - |
| Apr 14, 2025 | 23.85 | 24.23 | 23.85 | 24.23 | 24.23 | -6.76% | 277 |
| Apr 11, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 1,600 |