Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	43.96	46.27	43.39	45.00	45.00	5.77%	492
Feb 24, 2026	41.98	45.02	40.03	42.55	42.55	6.44%	3,482
Feb 23, 2026	43.55	43.55	39.46	39.97	39.97	-4.98%	1,402
Feb 20, 2026	38.64	43.00	38.64	42.07	42.07	-3.74%	1,214
Feb 19, 2026	43.54	43.70	39.32	43.70	43.70	5.05%	284
Feb 18, 2026	43.95	44.13	41.56	41.60	41.60	-6.73%	977
Feb 17, 2026	42.54	44.60	40.38	44.60	44.60	-0.16%	34,970
Feb 13, 2026	45.02	45.02	40.08	44.67	44.67	1.52%	1,305
Feb 12, 2026	46.18	46.18	44.00	44.00	44.00	-2.65%	1,612
Feb 11, 2026	46.70	46.70	43.00	45.20	45.20	-0.22%	5,076
Feb 10, 2026	46.24	46.40	42.11	45.30	45.30	5.59%	12,092
Feb 9, 2026	45.84	45.84	42.90	42.90	42.90	-2.39%	659
Feb 6, 2026	44.95	45.20	41.05	43.95	43.95	4.77%	7,196
Feb 5, 2026	39.87	44.30	39.78	41.95	41.95	-0.90%	196
Feb 4, 2026	42.90	42.90	42.33	42.33	42.33	-1.14%	1,085
Feb 3, 2026	40.84	42.82	40.84	42.82	42.82	9.35%	521
Feb 2, 2026	41.24	41.40	39.00	39.16	39.16	-1.00%	984
Jan 30, 2026	39.16	41.15	39.16	39.55	39.55	0.93%	95
Jan 29, 2026	41.00	41.31	39.19	39.19	39.19	-2.03%	20,633
Jan 28, 2026	38.48	41.00	38.48	40.00	40.00	-7.88%	2,010
Jan 27, 2026	42.00	43.42	42.00	43.42	43.42	4.31%	309
Jan 26, 2026	44.83	44.90	39.59	41.63	41.63	3.58%	390
Jan 23, 2026	41.32	41.32	39.00	40.19	40.19	-8.86%	504
Jan 22, 2026	44.33	44.33	39.80	44.09	44.09	3.95%	3,891
Jan 21, 2026	43.78	43.94	39.90	42.42	42.42	4.94%	580
Jan 20, 2026	41.59	41.59	40.00	40.42	40.42	1.04%	14,665
Jan 16, 2026	40.00	44.36	40.00	40.00	40.00	-7.31%	843
Jan 15, 2026	43.00	43.16	43.00	43.16	43.16	-2.67%	398
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