Fanuc Corporation (FANUF)
OTCMKTS
· Delayed Price · Currency is USD
27.00
+2.35 (9.53%)
May 21, 2025, 10:35 AM EDT
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 26.15 | 26.15 | 25.98 | 25.98 | 25.98 | 12.96% | 371 |
| Apr 9, 2025 | 23.85 | 23.85 | 23.00 | 23.00 | 23.00 | -7.56% | 4,206 |
| Apr 8, 2025 | 24.69 | 24.88 | 24.69 | 24.88 | 24.88 | 4.10% | 51 |
| Apr 7, 2025 | 23.90 | 23.90 | 22.42 | 23.90 | 23.90 | -3.78% | 2,175 |
| Apr 4, 2025 | 24.84 | 24.84 | 23.60 | 24.84 | 24.84 | -4.02% | 27,050 |
| Apr 3, 2025 | 26.72 | 26.72 | 25.88 | 25.88 | 25.88 | -6.29% | 3,100 |
| Apr 2, 2025 | 28.00 | 28.00 | 27.47 | 27.62 | 27.62 | -1.66% | 356 |
| Apr 1, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.90% | 250 |
| Mar 31, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Mar 28, 2025 | 28.59 | 28.59 | 27.56 | 27.56 | 27.56 | -0.27% | 819 |
| Mar 27, 2025 | 29.44 | 29.44 | 27.63 | 27.63 | 27.63 | 1.41% | 460 |
| Mar 26, 2025 | 26.86 | 28.85 | 26.86 | 27.25 | 27.25 | - | 7,792 |
| Mar 25, 2025 | 28.85 | 28.85 | 27.25 | 27.25 | 27.25 | -2.68% | 1,715 |
| Mar 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.52% | 57 |
| Mar 21, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -1.71% | 3,372 |
| Mar 20, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Mar 19, 2025 | 27.34 | 29.23 | 27.18 | 29.23 | 29.23 | -4.02% | 501 |
| Mar 18, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Mar 17, 2025 | 30.29 | 30.45 | 30.29 | 30.45 | 30.45 | 5.00% | 5,842 |
| Mar 14, 2025 | 27.55 | 30.45 | 27.55 | 29.00 | 29.00 | 3.57% | 68 |
| Mar 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.82% | 1,500 |
| Mar 12, 2025 | 28.50 | 28.98 | 27.50 | 27.50 | 27.50 | -3.92% | 248,085 |
| Mar 11, 2025 | 29.00 | 29.00 | 28.62 | 28.62 | 28.62 | -5.22% | 736 |