Fanuc Corporation (FANUF)
OTCMKTS · Delayed Price · Currency is USD
44.34
+4.34 (10.85%)
Jan 14, 2026, 9:30 AM EST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 42.00 | 44.41 | 40.98 | 44.34 | 44.34 | 10.85% | 4,673 |
| Jan 13, 2026 | 42.01 | 42.01 | 39.70 | 40.00 | 40.00 | -6.41% | 194 |
| Jan 12, 2026 | 41.66 | 42.74 | 40.12 | 42.74 | 42.74 | 4.24% | 335 |
| Jan 9, 2026 | 40.50 | 41.92 | 40.50 | 41.00 | 41.00 | -0.11% | 290 |
| Jan 8, 2026 | 41.84 | 41.84 | 40.31 | 41.05 | 41.05 | -0.01% | 2,793 |
| Jan 7, 2026 | 41.84 | 41.84 | 40.80 | 41.05 | 41.05 | 1.61% | 26,219 |
| Jan 6, 2026 | 40.70 | 40.99 | 40.40 | 40.40 | 40.40 | -0.25% | 8,984 |
| Jan 5, 2026 | 38.60 | 41.00 | 38.60 | 40.50 | 40.50 | 9.46% | 827 |
| Jan 2, 2026 | 37.00 | 39.85 | 37.00 | 37.00 | 37.00 | 0.45% | 1,380 |
| Dec 31, 2025 | 37.85 | 37.86 | 36.43 | 36.84 | 36.84 | -5.55% | 309 |
| Dec 30, 2025 | 37.91 | 39.14 | 37.91 | 39.00 | 39.00 | -0.48% | 862 |
| Dec 29, 2025 | 39.84 | 40.00 | 36.62 | 39.19 | 39.19 | 5.45% | 805 |
| Dec 26, 2025 | 35.74 | 40.45 | 35.03 | 37.17 | 37.17 | 0.61% | 7,590 |
| 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 |