Skip to main content
Fanuc Corporation (FANUF)
OTCMKTS · Delayed Price · Currency is USD
27.26
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.2627.2627.2627.2627.26-6.00%550
Feb 20, 202527.0329.0527.0329.0029.008.13%1,127
Feb 19, 202527.0030.3726.7426.8226.82-15.77%680
Feb 18, 202531.8431.8431.8431.8431.842.17%2
Feb 14, 202527.6631.1627.5031.1631.1613.32%110
Feb 13, 202529.4529.4527.5027.5027.50-6.74%30
Feb 12, 202529.2829.4929.2829.4929.494.27%8,630
Feb 11, 202531.4531.4528.2828.2828.28-9.07%2,669
Feb 10, 202527.3031.1027.3031.1031.107.24%7,701
Feb 7, 202529.0229.0229.0029.0029.00-0.85%386
Feb 6, 202529.1129.2529.1129.2529.25-5.65%1,671
Feb 5, 202531.0031.0031.0031.0031.00-2,330
Feb 4, 202531.0031.0031.0031.0031.006.51%872
Feb 3, 202529.1129.1129.1129.1129.11-9.05%189
Jan 31, 202532.0032.0032.0032.0032.00-48,675
Jan 30, 202532.0032.0032.0032.0032.004.63%100
Jan 29, 202530.5930.5930.5930.5930.59-4.42%48,873
Jan 28, 202532.0032.0032.0032.0032.0015.94%72
Jan 27, 202530.5030.5027.6027.6027.60-8.00%714
Jan 24, 202530.6332.0028.5130.0030.006.50%753
Jan 23, 202528.1728.1728.1728.1728.17--
Jan 22, 202528.1728.1728.1728.1728.17--
Jan 21, 202532.3032.3028.1728.1728.17-0.04%2,703
Jan 17, 202528.1828.1828.1828.1828.18--
Jan 16, 202528.1828.1828.1828.1828.180.04%20,200
Jan 15, 202527.5029.4027.5028.1728.1712.10%1,471
Jan 14, 202526.6626.6625.1325.1325.13-5.82%515
Jan 13, 202524.1027.0024.1026.6826.686.22%40
Jan 10, 202526.3126.3125.1225.1225.12-7.69%1,325
Jan 8, 202527.2127.2127.2127.2127.213.54%52
Jan 7, 202526.2826.2826.2826.2826.28-22
Jan 6, 202523.9126.2823.9126.2826.284.63%75
Jan 3, 202525.1225.1225.1225.1225.12--
Jan 2, 202525.1225.1225.1225.1225.12--
Dec 31, 202426.3126.3125.1225.1225.12-908
Dec 30, 202425.1225.1225.1225.1225.12-475
Dec 27, 202425.1225.1225.1225.1225.12--
Dec 26, 202426.3126.3125.1225.1225.12-3.38%2,588
Dec 24, 202426.0026.0026.0026.0026.00-8
Dec 23, 202426.7927.1525.4426.0026.001.48%2,789
Dec 20, 202426.2026.2025.6225.6225.62-2.03%5,922
Dec 19, 202426.1526.1526.1526.1526.15-1,731
Dec 18, 202426.1526.1526.1526.1526.15--
Dec 17, 202423.9026.1523.9026.1526.153.44%1,001
Dec 16, 202425.2825.2825.2825.2825.281.77%1,005
Dec 13, 202425.3426.1724.8424.8424.84-1.82%1,071
Dec 12, 202425.3025.3025.3025.3025.30-780
Dec 11, 202425.3025.3025.3025.3025.30--
Dec 10, 202425.3025.3025.3025.3025.30-0.16%1,500
Dec 9, 202425.3425.3425.3425.3425.34--
Dec 6, 202425.3425.3425.3425.3425.34--
Dec 5, 202425.3425.3425.3425.3425.34-300
Dec 4, 202425.0026.1725.0025.3425.34-3.17%848
Dec 3, 202425.2026.1725.2026.1726.17-2.35%2,684
Dec 2, 202426.2526.8026.2526.8026.805.59%3,435
Nov 29, 202425.3825.3825.3825.3825.38--
Nov 27, 202425.3825.3825.3825.3825.38-2,300
Nov 26, 202425.3825.3825.3825.3825.382.13%28
Nov 25, 202426.7126.7124.8524.8524.85-8.58%25
Nov 22, 202427.1827.1827.1827.1827.180.48%295
Nov 21, 202427.5027.5027.0527.0527.05-3.98%14,767
Nov 20, 202424.8428.1724.8428.1728.172.44%3,555
Nov 19, 202427.5027.5027.5027.5027.50-8,331
Nov 18, 202427.5027.5027.5027.5027.50--
Nov 15, 202427.5027.5027.5027.5027.500.13%500
Nov 14, 202427.4627.4627.4627.4627.46--
Nov 13, 202425.2427.4625.2427.4627.467.70%6,925
Nov 12, 202425.0025.5025.0025.5025.50-14.54%5,918
Nov 11, 202429.8429.8429.8429.8429.84--
Nov 8, 202429.8429.8429.8429.8429.84-1,200
Nov 7, 202427.5030.2727.5029.8429.847.38%107
Nov 6, 202426.3027.7926.3027.7927.7911.02%1,120
Nov 5, 202428.7028.7025.0325.0325.030.76%410
Nov 4, 202424.8424.8424.8424.8424.84--
Nov 1, 202424.8424.8424.8424.8424.84--
Oct 31, 202424.8424.8424.8424.8424.84-5.19%25
Oct 30, 202424.8826.2024.8826.2026.20-0.49%4,475
Oct 29, 202426.3326.3326.3326.3326.331.98%700
Oct 28, 202425.8225.8225.8225.8225.82--
Oct 25, 202425.8125.8225.8125.8225.823.28%3,650
Oct 24, 202425.0025.0025.0025.0025.00-8.31%250
Oct 23, 202427.2727.2727.2727.2727.274.27%860
Oct 22, 202426.5726.5726.1526.1526.150.92%5,254
Oct 21, 202426.1727.4025.9125.9125.91-2.75%1,209
Oct 18, 202426.6526.6526.6526.6526.65--
Oct 17, 202426.6526.6526.6526.6526.659.43%12,575
Oct 16, 202424.3027.5424.3024.3524.35-14.72%591
Oct 15, 202428.5528.5528.5528.5528.55-0.69%1,063
Oct 14, 202428.7528.7528.7528.7528.7513.19%2
Oct 11, 202426.0026.0025.4025.4025.40-2.88%2,505
Oct 10, 202426.1526.1526.1526.1526.15--
Oct 9, 202426.1526.1526.1526.1526.15-6.54%37
Oct 8, 202430.2530.2527.9927.9927.99-2.59%7,910
Oct 7, 202428.7328.7328.7328.7328.73--
Oct 4, 202427.7029.7727.7028.7328.73-1.74%351
Oct 3, 202429.2129.2429.2129.2429.240.09%121
Oct 2, 202429.2129.2129.2129.2129.21--
Oct 1, 202429.2129.2129.2129.2129.21--
Sep 30, 202429.2129.2129.2129.2129.210.74%2,030
Sep 27, 202429.0029.0029.0029.0029.00--