Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	37.50	38.00	36.80	36.94	36.94	-0.05%	449
Dec 23, 2025	40.13	40.15	35.50	36.96	36.96	-4.50%	14,130
Dec 22, 2025	36.86	38.70	36.70	38.70	38.70	5.82%	246
Dec 19, 2025	37.85	39.30	36.57	36.57	36.57	0.49%	4,530
Dec 18, 2025	34.96	39.00	34.80	36.39	36.39	-6.69%	367
Dec 17, 2025	40.09	40.09	36.90	39.00	39.00	5.69%	3,894
Dec 16, 2025	34.90	38.46	34.90	36.90	36.90	-5.87%	702
Dec 15, 2025	39.80	40.99	38.26	39.20	39.20	-3.25%	666
Dec 12, 2025	40.69	41.34	39.99	40.52	40.52	3.09%	4,727
Dec 11, 2025	38.99	39.30	38.16	39.30	39.30	-2.24%	6,139
Dec 10, 2025	38.64	41.47	38.64	40.20	40.20	-0.45%	3,558
Dec 9, 2025	38.90	41.94	38.90	40.38	40.38	5.60%	5,203
Dec 8, 2025	35.36	39.68	35.36	38.24	38.24	0.63%	3,088
Dec 5, 2025	38.90	38.90	38.00	38.00	38.00	-1.25%	4,216
Dec 4, 2025	37.20	38.90	37.20	38.48	38.48	8.02%	1,779
Dec 3, 2025	34.00	35.63	34.00	35.63	35.63	4.78%	579
Dec 2, 2025	35.25	35.50	33.00	34.00	34.00	-1.55%	1,087
Dec 1, 2025	34.95	35.50	34.01	34.54	34.54	6.26%	4,490
Nov 28, 2025	32.34	32.50	29.66	32.50	32.50	5.38%	84
Nov 26, 2025	30.84	30.84	30.84	30.84	30.84	5.44%	100
Nov 25, 2025	29.41	32.50	29.25	29.25	29.25	1.00%	2,551
Nov 24, 2025	28.33	32.50	28.33	28.96	28.96	-3.47%	542
Nov 21, 2025	30.16	30.16	30.00	30.00	30.00	-0.53%	670
Nov 20, 2025	31.61	32.90	30.00	30.16	30.16	3.46%	945
Nov 19, 2025	29.31	29.31	29.15	29.15	29.15	-5.66%	53
Nov 18, 2025	32.80	32.80	30.90	30.90	30.90	-4.98%	337
Nov 17, 2025	31.50	34.95	31.50	32.52	32.52	2.71%	1,940
Nov 14, 2025	34.79	34.79	31.50	31.66	31.66	-0.94%	6,439
Nov 13, 2025	34.95	34.95	31.96	31.96	31.96	-4.17%	23
Nov 12, 2025	35.60	35.60	33.35	33.35	33.35	-6.06%	54
Nov 11, 2025	35.50	35.50	35.50	35.50	35.50	3.43%	1
Nov 10, 2025	31.16	34.32	31.03	34.32	34.32	5.64%	340
Nov 7, 2025	34.54	34.54	32.49	32.49	32.49	2.20%	1,001
Nov 6, 2025	31.99	34.95	31.79	31.79	31.79	-3.27%	307
Nov 5, 2025	31.16	32.86	31.00	32.86	32.86	-1.85%	2,019
Nov 4, 2025	31.80	34.55	31.29	33.49	33.49	-3.08%	2,050
Nov 3, 2025	33.99	34.55	33.89	34.55	34.55	2.13%	1,865
Oct 31, 2025	31.16	33.83	31.16	33.83	33.83	0.56%	652
Oct 30, 2025	32.40	33.80	31.00	33.64	33.64	3.78%	4,397
Oct 29, 2025	32.42	32.42	32.42	32.42	32.42	1.30%	70
Oct 28, 2025	31.16	33.58	31.00	32.00	32.00	2.70%	2,224
Oct 27, 2025	33.50	33.84	31.00	31.16	31.16	-7.92%	665
Oct 24, 2025	33.68	33.84	31.00	33.84	33.84	3.08%	1,383
Oct 23, 2025	31.46	33.50	31.46	32.83	32.83	11.67%	150
Oct 22, 2025	29.40	29.56	29.40	29.40	29.40	-4.89%	1,720
Oct 21, 2025	34.06	34.06	30.91	30.91	30.91	-3.13%	1,076
Oct 20, 2025	30.08	31.91	29.31	31.91	31.91	12.56%	56,201
Oct 16, 2025	28.35	28.35	28.35	28.35	28.35	-5.75%	990
Oct 14, 2025	30.24	30.24	29.36	30.08	30.08	-0.52%	925
Oct 13, 2025	30.38	30.38	30.24	30.24	30.24	4.23%	129