Fanuc Corporation (FANUF)
OTCMKTS
· Delayed Price · Currency is USD
27.56
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 30.34 | 30.50 | 30.20 | 30.20 | 30.20 | 3.78% | 824 |
| Mar 7, 2025 | 28.61 | 29.10 | 28.61 | 29.10 | 29.10 | 0.66% | 1,989 |
| Mar 6, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - | - |
| Mar 5, 2025 | 28.61 | 30.10 | 28.61 | 28.91 | 28.91 | 0.73% | 4,462 |
| Mar 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.28% | 686 |
| Mar 3, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 7.11% | 12 |
| Feb 28, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -3.68% | 1,610 |
| Feb 27, 2025 | 30.50 | 30.50 | 27.74 | 27.74 | 27.74 | -2.49% | 1,397 |
| Feb 26, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 4.37% | 655 |
| Feb 25, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | 161 |
| Feb 24, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Feb 21, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -6.00% | 550 |
| Feb 20, 2025 | 27.03 | 29.05 | 27.03 | 29.00 | 29.00 | 8.13% | 1,127 |
| Feb 19, 2025 | 27.00 | 30.37 | 26.74 | 26.82 | 26.82 | -15.77% | 680 |
| Feb 18, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 2.17% | 2 |
| Feb 14, 2025 | 27.66 | 31.16 | 27.50 | 31.16 | 31.16 | 13.32% | 110 |
| Feb 13, 2025 | 29.45 | 29.45 | 27.50 | 27.50 | 27.50 | -6.74% | 30 |
| Feb 12, 2025 | 29.28 | 29.49 | 29.28 | 29.49 | 29.49 | 4.27% | 8,630 |
| Feb 11, 2025 | 31.45 | 31.45 | 28.28 | 28.28 | 28.28 | -9.07% | 2,669 |
| Feb 10, 2025 | 27.30 | 31.10 | 27.30 | 31.10 | 31.10 | 7.24% | 7,701 |
| Feb 7, 2025 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | -0.85% | 386 |
| Feb 6, 2025 | 29.11 | 29.25 | 29.11 | 29.25 | 29.25 | -5.65% | 1,671 |
| Feb 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,330 |
| Feb 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.51% | 872 |
| Feb 3, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -9.05% | 189 |
| Jan 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 48,675 |
| Jan 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.63% | 100 |
| Jan 29, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -4.42% | 48,873 |
| Jan 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 15.94% | 72 |
| Jan 27, 2025 | 30.50 | 30.50 | 27.60 | 27.60 | 27.60 | -8.00% | 714 |
| Jan 24, 2025 | 30.63 | 32.00 | 28.51 | 30.00 | 30.00 | 6.50% | 753 |
| Jan 23, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - | - |
| Jan 22, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - | - |
| Jan 21, 2025 | 32.30 | 32.30 | 28.17 | 28.17 | 28.17 | -0.04% | 2,703 |
| Jan 17, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - | - |
| Jan 16, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.04% | 20,200 |