Fanuc Corporation (FANUF)
OTCMKTS
· Delayed Price · Currency is USD
28.17
+0.67 (2.44%)
Nov 20, 2024, 4:00 PM EST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 27.50 | 27.50 | 27.05 | 27.05 | 27.05 | -3.98% | 14,767 |
| Nov 20, 2024 | 24.84 | 28.17 | 24.84 | 28.17 | 28.17 | 2.44% | 3,555 |
| Nov 19, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 8,331 |
| Nov 18, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Nov 15, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.13% | 500 |
| Nov 14, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | - |
| Nov 13, 2024 | 25.24 | 27.46 | 25.24 | 27.46 | 27.46 | 7.70% | 6,925 |
| Nov 12, 2024 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | -14.54% | 5,918 |
| Nov 11, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | - |
| Nov 8, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | 1,200 |
| Nov 7, 2024 | 27.50 | 30.27 | 27.50 | 29.84 | 29.84 | 7.38% | 107 |
| Nov 6, 2024 | 26.30 | 27.79 | 26.30 | 27.79 | 27.79 | 11.02% | 1,120 |
| Nov 5, 2024 | 28.70 | 28.70 | 25.03 | 25.03 | 25.03 | 0.76% | 410 |
| Nov 4, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Nov 1, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Oct 31, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -5.19% | 25 |
| Oct 30, 2024 | 24.88 | 26.20 | 24.88 | 26.20 | 26.20 | -0.49% | 4,475 |
| Oct 29, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.98% | 700 |
| Oct 28, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - | - |
| Oct 25, 2024 | 25.81 | 25.82 | 25.81 | 25.82 | 25.82 | 3.28% | 3,650 |
| Oct 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -8.31% | 250 |
| Oct 23, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 4.27% | 860 |
| Oct 22, 2024 | 26.57 | 26.57 | 26.15 | 26.15 | 26.15 | 0.92% | 5,254 |
| Oct 21, 2024 | 26.17 | 27.40 | 25.91 | 25.91 | 25.91 | -2.75% | 1,209 |
| Oct 18, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Oct 17, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 9.43% | 12,575 |
| Oct 16, 2024 | 24.30 | 27.54 | 24.30 | 24.35 | 24.35 | -14.72% | 591 |
| Oct 15, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.69% | 1,063 |
| Oct 14, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 13.19% | 2 |
| Oct 11, 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -2.88% | 2,505 |
| Oct 10, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Oct 9, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -6.54% | 37 |
| Oct 8, 2024 | 30.25 | 30.25 | 27.99 | 27.99 | 27.99 | -2.59% | 7,910 |
| Oct 7, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - | - |
| Oct 4, 2024 | 27.70 | 29.77 | 27.70 | 28.73 | 28.73 | -1.74% | 351 |
| Oct 3, 2024 | 29.21 | 29.24 | 29.21 | 29.24 | 29.24 | 0.09% | 121 |
| Oct 2, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - | - |
| Oct 1, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - | - |
| Sep 30, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.74% | 2,030 |
| Sep 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 26, 2024 | 29.12 | 29.12 | 29.00 | 29.00 | 29.00 | 0.08% | 3,161 |
| Sep 25, 2024 | 26.70 | 28.98 | 26.54 | 28.98 | 28.98 | 2.08% | 23,983 |
| Sep 24, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - | - |
| Sep 23, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - | - |
| Sep 20, 2024 | 28.48 | 28.48 | 28.39 | 28.39 | 28.39 | -2.12% | 2,439 |
| Sep 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 13.95% | 88 |
| Sep 18, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Sep 17, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | 1,000 |
| Sep 16, 2024 | 29.05 | 29.05 | 25.45 | 25.45 | 25.45 | 1.56% | 121 |
| Sep 13, 2024 | 25.22 | 25.22 | 25.06 | 25.06 | 25.06 | -9.03% | 150 |
| Sep 12, 2024 | 25.07 | 27.55 | 25.07 | 27.55 | 27.55 | -0.91% | 437 |
| Sep 11, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 14.64% | 511 |
| Sep 10, 2024 | 24.60 | 24.60 | 24.25 | 24.25 | 24.25 | -15.65% | 925 |
| Sep 9, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Sep 6, 2024 | 27.51 | 28.75 | 27.51 | 28.75 | 28.75 | 5.87% | 197 |
| Sep 5, 2024 | 29.10 | 29.10 | 25.26 | 27.16 | 27.16 | -6.75% | 1,005 |
| Sep 4, 2024 | 29.50 | 29.50 | 29.12 | 29.12 | 29.12 | -5.30% | 3,077 |
| Sep 3, 2024 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 4.78% | 110 |
| Aug 30, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.20% | 959 |
| Aug 29, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 28, 2024 | 26.75 | 29.70 | 26.71 | 29.00 | 29.00 | 3.57% | 539 |
| Aug 27, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.00% | 10 |
| Aug 26, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.79% | 1 |
| Aug 23, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.99% | 16 |
| Aug 22, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 8.41% | 300 |
| Aug 21, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 176,157 |
| Aug 20, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Aug 19, 2024 | 29.34 | 29.34 | 26.30 | 26.86 | 26.86 | -2.73% | 11,979 |
| Aug 16, 2024 | 29.66 | 29.70 | 26.58 | 27.62 | 27.62 | 8.93% | 382 |
| Aug 15, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.00% | 5 |
| Aug 14, 2024 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | -0.99% | 1,275 |
| Aug 13, 2024 | 25.39 | 29.29 | 25.35 | 25.35 | 25.35 | -9.46% | 142 |
| Aug 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 9, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.83% | 50 |
| Aug 8, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | - |
| Aug 7, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 6.81% | 3,505 |
| Aug 6, 2024 | 26.04 | 26.04 | 26.00 | 26.00 | 26.00 | 6.25% | 15 |
| Aug 5, 2024 | 25.83 | 25.83 | 24.47 | 24.47 | 24.47 | -15.47% | 303 |
| Aug 2, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 698 |
| Aug 1, 2024 | 26.69 | 28.95 | 26.65 | 28.95 | 28.95 | -2.60% | 680 |
| Jul 31, 2024 | 31.99 | 31.99 | 29.72 | 29.72 | 29.72 | 1.07% | 61 |
| Jul 30, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - | - |
| Jul 29, 2024 | 28.61 | 29.41 | 27.91 | 29.41 | 29.41 | 3.01% | 10,145 |
| Jul 26, 2024 | 25.00 | 28.55 | 25.00 | 28.55 | 28.55 | 2.15% | 365 |
| Jul 25, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -3.79% | 30 |
| Jul 24, 2024 | 29.01 | 29.05 | 29.01 | 29.05 | 29.05 | -2.35% | 163 |
| Jul 23, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Jul 22, 2024 | 29.75 | 29.75 | 29.71 | 29.75 | 29.75 | -3.75% | 96 |
| Jul 19, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - | 8,290 |
| Jul 18, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.18% | 7,510 |
| Jul 17, 2024 | 31.24 | 31.28 | 31.24 | 31.28 | 31.28 | 1.23% | 120 |
| Jul 16, 2024 | 30.86 | 30.90 | 30.86 | 30.90 | 30.90 | 1.28% | 46 |
| Jul 15, 2024 | 25.75 | 30.64 | 25.75 | 30.51 | 30.51 | 7.24% | 1,458 |
| Jul 12, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 4,710 |
| Jul 11, 2024 | 26.39 | 28.45 | 26.35 | 28.45 | 28.45 | 0.18% | 159 |
| Jul 10, 2024 | 27.41 | 29.32 | 27.41 | 28.40 | 28.40 | 3.09% | 174 |
| Jul 9, 2024 | 27.84 | 28.10 | 27.55 | 27.55 | 27.55 | -1.04% | 851 |
| Jul 8, 2024 | 26.75 | 27.84 | 26.75 | 27.84 | 27.84 | 3.00% | 400 |
| Jul 5, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | - |
| Jul 3, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | - |