FANUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	42.65	43.55	42.09	43.00	43.00	-4.40%	869
Jul 6, 2026	47.80	47.80	44.65	44.98	44.98	-1.66%	682
Jul 2, 2026	46.92	47.00	44.78	45.74	45.74	-1.60%	744
Jul 1, 2026	43.59	46.56	43.49	46.48	46.48	4.19%	233
Jun 30, 2026	46.01	47.87	44.60	44.61	44.61	-2.34%	575
Jun 29, 2026	46.22	46.22	42.94	45.68	45.68	1.01%	1,573
Jun 26, 2026	45.00	45.47	42.61	45.22	45.22	-1.55%	3,680
Jun 25, 2026	44.98	45.94	43.05	45.94	45.94	0.74%	335
Jun 24, 2026	44.14	47.40	44.14	45.60	45.60	-1.94%	306
Jun 23, 2026	44.77	46.80	43.40	46.50	46.50	-4.35%	555
Jun 22, 2026	51.15	51.15	47.77	48.62	48.62	4.25%	671
Jun 18, 2026	47.34	50.06	46.63	46.63	46.63	1.70%	10,679
Jun 17, 2026	44.51	48.79	44.51	45.86	45.86	0.13%	1,257
Jun 16, 2026	47.80	48.59	45.79	45.79	45.79	-0.51%	7,916
Jun 15, 2026	48.27	48.27	45.58	46.03	46.03	-0.16%	598
Jun 12, 2026	42.62	46.10	42.62	46.10	46.10	4.48%	164
Jun 11, 2026	44.85	44.85	41.77	44.12	44.12	2.61%	1,472
Jun 10, 2026	43.50	43.50	41.38	43.00	43.00	-3.65%	421
Jun 9, 2026	45.18	45.47	42.48	44.63	44.63	0.37%	92
Jun 8, 2026	45.88	47.06	44.46	44.46	44.46	-2.28%	277
Jun 5, 2026	46.22	48.37	45.50	45.50	45.50	-9.46%	188
Jun 4, 2026	49.00	50.25	46.19	50.25	50.25	-2.15%	956
Jun 3, 2026	48.50	51.69	48.50	51.35	51.35	5.23%	454
Jun 2, 2026	46.36	49.50	46.36	48.80	48.80	-5.42%	732
Jun 1, 2026	51.20	51.59	49.03	51.59	51.59	2.81%	3,955
May 29, 2026	51.82	52.21	50.06	50.19	50.19	-1.19%	1,844
May 28, 2026	52.00	52.71	49.33	50.79	50.79	1.64%	2,192
May 27, 2026	50.02	52.53	49.97	49.97	49.97	-8.36%	583