FANUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	36.34	39.17	36.34	39.17	-	1.14%	5
Sep 15, 2026	35.62	38.73	35.62	38.73	38.73	-0.30%	855
Sep 14, 2026	39.28	39.28	35.69	38.84	38.84	0.24%	12,728
Sep 11, 2026	36.08	38.75	36.08	38.75	38.75	0.40%	91,395
Sep 10, 2026	38.63	38.63	36.06	38.59	38.59	5.88%	87
Sep 9, 2026	36.38	39.10	36.04	36.45	36.45	0.50%	440
Sep 8, 2026	36.38	39.07	36.27	36.27	36.27	-1.03%	422
Sep 4, 2026	36.51	39.19	36.51	36.65	36.65	-1.75%	370
Sep 3, 2026	36.80	39.34	36.80	37.30	37.30	1.50%	1,213
Sep 2, 2026	36.15	36.80	35.64	36.75	36.75	-4.11%	3,409
Sep 1, 2026	38.54	38.54	36.15	38.33	38.33	-0.52%	275
Aug 31, 2026	39.12	39.12	36.74	38.53	38.53	0.99%	202
Aug 28, 2026	37.60	38.20	37.43	38.15	38.15	-1.73%	431
Aug 27, 2026	38.39	39.48	37.08	38.82	38.82	6.88%	572
Aug 26, 2026	35.28	38.99	35.28	36.32	36.32	-6.25%	65
Aug 25, 2026	39.39	39.39	36.33	38.74	38.74	9.07%	1,445
Aug 24, 2026	39.65	39.65	35.52	35.52	35.52	-2.94%	1,746
Aug 21, 2026	38.08	39.61	36.60	36.60	36.60	-6.90%	231
Aug 20, 2026	38.03	39.90	38.00	39.31	39.31	0.79%	1,142
Aug 19, 2026	39.85	39.85	36.88	39.00	39.00	0.67%	360
Aug 18, 2026	41.05	41.05	36.90	38.74	38.74	-8.13%	673
Aug 17, 2026	43.09	43.09	39.26	42.17	42.17	5.32%	873
Aug 14, 2026	43.03	43.03	39.54	40.04	40.04	-5.02%	3,330
Aug 13, 2026	41.00	42.78	40.52	42.15	42.15	0.28%	1,557
Aug 12, 2026	41.71	44.64	41.00	42.03	42.03	0.64%	44,927
Aug 11, 2026	41.50	42.40	40.30	41.77	41.77	1.32%	3,278
Aug 10, 2026	38.83	42.40	38.83	41.22	41.22	-4.05%	487
Aug 7, 2026	43.44	43.44	40.25	42.96	42.96	9.06%	358
Aug 6, 2026	37.80	42.50	37.80	39.39	39.39	-0.29%	1,300
Aug 5, 2026	42.72	43.59	39.51	39.51	39.51	-3.13%	556
Aug 4, 2026	38.93	41.61	38.93	40.79	40.79	7.05%	3,323
Aug 3, 2026	39.75	40.30	38.10	38.10	38.10	-8.63%	824
Jul 31, 2026	41.85	43.25	40.50	41.70	41.70	2.57%	864
Jul 30, 2026	40.29	43.50	40.29	40.65	40.65	0.16%	658
Jul 29, 2026	38.36	41.32	37.93	40.59	40.59	1.09%	1,871
Jul 28, 2026	39.73	40.50	37.26	40.15	40.15	-1.60%	859
Jul 27, 2026	43.86	43.86	40.81	40.81	40.81	-4.05%	2,318
Jul 24, 2026	41.00	42.53	40.65	42.53	42.53	3.91%	293
Jul 23, 2026	44.08	44.08	40.93	40.93	40.93	-3.05%	910
Jul 22, 2026	41.08	43.55	40.25	42.22	42.22	-4.38%	702
Jul 21, 2026	41.04	44.15	41.03	44.15	44.15	5.26%	437
Jul 20, 2026	43.09	43.64	40.96	41.95	41.95	-0.01%	223
Jul 17, 2026	40.64	41.95	40.64	41.95	41.95	-2.27%	834
Jul 16, 2026	41.35	43.64	41.35	42.92	42.92	4.11%	1,325
Jul 15, 2026	41.70	44.54	41.23	41.23	41.23	-4.37%	417
Jul 14, 2026	44.66	44.66	42.66	43.11	43.11	0.30%	1,037
Jul 13, 2026	41.45	44.47	41.45	42.98	42.98	-2.26%	1,057
Jul 10, 2026	44.85	45.88	42.08	43.97	43.97	-2.39%	1,264
Jul 9, 2026	44.29	45.05	41.66	45.05	45.05	9.21%	1,857
Jul 8, 2026	41.78	42.55	41.05	41.25	41.25	-4.07%	989