FANUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	54.13	54.13	51.00	52.97	52.97	2.70%	1,627
May 14, 2026	50.48	53.38	50.00	51.58	51.58	-3.01%	1,421
May 13, 2026	55.00	55.74	51.29	53.18	53.18	7.72%	4,342
May 12, 2026	50.23	50.23	49.37	49.37	49.37	1.73%	760
May 11, 2026	48.91	51.05	46.10	48.53	48.53	-2.02%	1,100
May 8, 2026	48.14	49.53	47.09	49.53	49.53	14.52%	2,378
May 7, 2026	45.19	45.19	42.60	43.25	43.25	-4.61%	7,090
May 6, 2026	44.43	45.54	44.43	45.34	45.34	6.99%	3,184
May 5, 2026	44.91	44.93	42.36	42.38	42.38	0.46%	40
May 4, 2026	43.52	44.93	42.18	42.18	42.18	-3.09%	518
May 1, 2026	44.88	44.88	41.98	43.53	43.53	-2.01%	2,811
Apr 30, 2026	45.84	45.84	42.26	44.42	44.42	4.93%	1,528
Apr 29, 2026	44.41	44.41	41.46	42.33	42.33	-3.59%	421
Apr 28, 2026	43.01	44.00	41.47	43.91	43.91	2.12%	1,591
Apr 27, 2026	43.40	45.80	42.80	43.00	43.00	3.97%	1,513
Apr 24, 2026	39.01	42.10	38.95	41.36	41.36	4.19%	433
Apr 23, 2026	40.27	41.50	38.15	39.70	39.70	-5.96%	700
Apr 22, 2026	39.39	42.31	39.36	42.21	42.21	1.75%	266
Apr 21, 2026	42.18	42.18	39.17	41.49	41.49	1.13%	782
Apr 20, 2026	42.00	42.50	41.02	41.02	41.02	0.38%	2,105
Apr 17, 2026	40.79	40.87	38.68	40.87	40.87	7.86%	675
Apr 16, 2026	37.83	40.14	37.83	37.89	37.89	3.76%	448
Apr 15, 2026	37.38	41.00	36.47	36.52	36.52	-7.30%	2,679
Apr 14, 2026	40.03	40.03	38.10	39.39	39.39	-2.44%	5,618
Apr 13, 2026	41.26	41.26	36.88	40.38	40.38	-3.17%	1,400
Apr 10, 2026	40.81	41.70	38.35	41.70	41.70	8.92%	340
Apr 9, 2026	38.46	38.46	35.16	38.29	38.29	4.66%	608
Apr 8, 2026	36.25	37.88	36.15	36.58	36.58	2.93%	5,804
Apr 7, 2026	34.45	35.54	33.70	35.54	35.54	-0.03%	558
Apr 6, 2026	35.55	35.80	33.30	35.55	35.55	2.82%	613
Apr 2, 2026	36.72	36.72	32.71	34.58	34.58	-8.31%	879
Apr 1, 2026	35.45	37.71	35.45	37.71	37.71	4.25%	6,265
Mar 31, 2026	32.60	36.17	32.60	36.17	36.17	10.37%	442
Mar 30, 2026	34.36	35.78	32.77	32.77	32.77	0.56%	3,838
Mar 27, 2026	35.60	35.60	32.59	32.59	32.59	-8.86%	1,001
Mar 26, 2026	34.73	36.98	34.54	35.76	35.76	-4.26%	613
Mar 25, 2026	38.83	39.76	35.81	37.35	37.35	-1.36%	4,263
Mar 24, 2026	35.01	38.71	35.01	37.86	37.86	-0.15%	17,371
Mar 23, 2026	37.20	38.65	35.01	37.92	37.92	1.68%	24,293
Mar 20, 2026	35.48	37.76	34.86	37.29	37.29	0.39%	550
Mar 19, 2026	37.47	38.15	35.00	37.15	37.15	-4.15%	353
Mar 18, 2026	39.71	40.05	37.68	38.76	38.76	-3.10%	114
Mar 17, 2026	38.04	40.00	38.04	40.00	40.00	2.93%	467
Mar 16, 2026	37.94	39.74	37.93	38.86	38.86	-2.32%	39
Mar 13, 2026	39.00	40.29	37.94	39.78	39.78	1.33%	499
Mar 12, 2026	39.37	40.35	38.15	39.26	39.26	-4.35%	162
Mar 11, 2026	38.35	41.94	37.47	41.05	41.05	0.46%	263
Mar 10, 2026	38.30	40.86	38.30	40.86	40.86	8.92%	1,343
Mar 9, 2026	34.99	39.45	34.99	37.51	37.51	-2.44%	2,999
Mar 6, 2026	39.16	40.53	36.40	38.45	38.45	-6.44%	50,429