Fanuc Corporation (FANUF)
OTCMKTS · Delayed Price · Currency is USD
29.01
-1.79 (-5.81%)
Oct 10, 2025, 9:30 AM EDT
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -5.81% | 180 |
| Oct 9, 2025 | 31.35 | 31.50 | 30.75 | 30.80 | 30.80 | 5.23% | 6,510 |
| Oct 8, 2025 | 31.00 | 31.00 | 29.27 | 29.27 | 29.27 | 6.63% | 28,126 |
| Oct 7, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -8.50% | 780 |
| Oct 6, 2025 | 29.86 | 30.15 | 29.86 | 30.00 | 30.00 | 5.82% | 323 |
| Oct 3, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 2,100 |
| Oct 2, 2025 | 28.35 | 28.57 | 28.35 | 28.35 | 28.35 | 0.31% | 342 |
| Oct 1, 2025 | 28.51 | 28.51 | 28.26 | 28.26 | 28.26 | -1.33% | 220 |
| Sep 30, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | 45,000 |
| Sep 29, 2025 | 31.29 | 31.29 | 28.64 | 28.64 | 28.64 | -0.85% | 2,237 |
| Sep 26, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 6.17% | 500 |
| Sep 25, 2025 | 29.30 | 29.30 | 27.21 | 27.21 | 27.21 | -6.82% | 2,050 |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 22, 2025 | 27.60 | 29.20 | 27.60 | 29.20 | 29.20 | 4.53% | 677 |
| Sep 19, 2025 | 25.88 | 27.94 | 25.88 | 27.94 | 27.94 | -2.75% | 110 |
| Sep 18, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1.02% | 1,650 |
| Sep 17, 2025 | 28.20 | 30.00 | 26.68 | 28.43 | 28.43 | -0.67% | 1,894 |
| Sep 16, 2025 | 28.75 | 28.75 | 28.63 | 28.63 | 28.63 | -4.58% | 522 |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 12, 2025 | 29.84 | 30.00 | 29.84 | 30.00 | 30.00 | - | 100 |
| Sep 11, 2025 | 28.53 | 30.00 | 28.53 | 30.00 | 30.00 | 3.45% | 720 |
| Sep 10, 2025 | 28.18 | 30.00 | 28.18 | 29.00 | 29.00 | 12.53% | 599 |
| Sep 9, 2025 | 25.62 | 29.56 | 25.62 | 25.77 | 25.77 | -10.52% | 1,105 |
| Sep 8, 2025 | 28.55 | 29.15 | 28.55 | 28.80 | 28.80 | 2.22% | 174 |
| Sep 5, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 2.05% | 38,001 |
| Sep 4, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.39% | 804 |
| Sep 3, 2025 | 26.10 | 29.09 | 26.10 | 28.00 | 28.00 | -6.29% | 2,367 |
| Sep 2, 2025 | 29.00 | 29.89 | 29.00 | 29.88 | 29.88 | 2.42% | 501 |
| Aug 29, 2025 | 28.00 | 29.38 | 28.00 | 29.18 | 29.18 | 0.60% | 621 |
| Aug 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.13% | 500 |
| Aug 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | 100 |
| Aug 26, 2025 | 32.02 | 32.02 | 30.20 | 30.20 | 30.20 | 0.67% | 367 |
| Aug 25, 2025 | 32.48 | 32.48 | 30.00 | 30.00 | 30.00 | 0.64% | 461 |
| Aug 22, 2025 | 30.00 | 30.00 | 28.40 | 29.81 | 29.81 | -1.29% | 3,877 |
| Aug 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 670 |
| Aug 20, 2025 | 28.90 | 30.45 | 28.90 | 30.20 | 30.20 | 5.59% | 618 |
| Aug 19, 2025 | 30.77 | 30.77 | 28.60 | 28.60 | 28.60 | -7.52% | 28,030 |
| Aug 18, 2025 | 32.65 | 32.65 | 30.92 | 30.92 | 30.92 | -0.12% | 968 |
| Aug 15, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.13% | 417 |
| Aug 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.20% | 27,100 |
| Aug 12, 2025 | 31.79 | 31.79 | 30.94 | 30.94 | 30.94 | -0.20% | 10,061 |
| Aug 11, 2025 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | 3.33% | 800 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.48% | 300 |
| Aug 6, 2025 | 29.91 | 31.40 | 28.56 | 29.56 | 29.56 | -1.13% | 1,143 |
| Aug 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 4, 2025 | 31.80 | 31.80 | 29.90 | 29.90 | 29.90 | 0.32% | 7 |
| Aug 1, 2025 | 29.77 | 29.81 | 29.77 | 29.81 | 29.81 | 6.21% | 1,152 |