FANUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	33.62	38.95	33.62	37.54	37.54	-2.42%	4,530
Oct 23, 2026	38.56	38.95	37.72	38.47	38.47	11.82%	3,285
Oct 22, 2026	33.55	36.69	33.55	34.40	34.40	-10.82%	750
Oct 21, 2026	36.39	38.59	35.60	38.58	38.58	-1.01%	759
Oct 20, 2026	37.68	38.97	34.54	38.97	38.97	0.69%	20,966
Oct 19, 2026	40.06	40.06	36.13	38.70	38.70	0.09%	98,000
Oct 16, 2026	40.45	40.45	36.22	38.67	38.67	-0.56%	48
Oct 15, 2026	36.03	38.88	35.36	38.88	38.88	5.92%	2,216
Oct 14, 2026	37.70	41.00	36.71	36.71	36.71	-2.67%	2,161
Oct 13, 2026	36.59	37.80	36.59	37.72	37.72	-2.58%	682
Oct 12, 2026	39.60	39.60	36.99	38.72	38.72	3.80%	400
Oct 9, 2026	40.54	41.08	37.30	37.30	37.30	-2.36%	927
Oct 8, 2026	40.44	40.44	35.60	38.20	38.20	-4.12%	3,176
Oct 7, 2026	39.84	40.69	37.20	39.84	39.84	-2.27%	781
Oct 6, 2026	39.07	40.87	37.04	40.77	40.77	0.47%	3,866
Oct 5, 2026	40.50	41.53	37.78	40.58	40.58	2.24%	653
Oct 2, 2026	39.16	39.94	37.60	39.69	39.69	5.02%	1,975
Oct 1, 2026	38.31	38.37	37.70	37.79	37.79	3.31%	165
Sep 30, 2026	40.25	40.25	36.58	36.58	36.58	-0.90%	268
Sep 29, 2026	37.08	38.60	36.91	36.91	36.91	1.85%	2,490
Sep 28, 2026	38.00	38.50	35.51	36.24	36.24	-5.08%	6,375
Sep 25, 2026	35.55	39.16	35.55	38.18	38.18	0.60%	14,969
Sep 24, 2026	36.30	39.16	35.59	37.95	37.95	1.20%	28,120
Sep 23, 2026	38.38	38.89	37.47	37.50	37.50	2.26%	1,762
Sep 22, 2026	38.00	38.53	36.00	36.67	36.67	0.96%	1,510
Sep 21, 2026	36.05	38.33	35.92	36.32	36.32	-4.41%	581
Sep 18, 2026	35.71	38.30	35.71	38.00	38.00	3.85%	488
Sep 17, 2026	38.52	39.16	36.59	36.59	36.59	-4.73%	840
Sep 16, 2026	36.34	39.17	36.34	38.41	38.41	-0.82%	3,143
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