FANUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	54.61	55.45	51.77	54.53	54.53	2.84%	1,238
May 22, 2026	53.06	53.25	49.24	53.02	53.02	12.98%	5,258
May 21, 2026	49.33	49.39	46.70	46.93	46.93	-2.59%	234
May 20, 2026	47.50	48.37	44.98	48.18	48.18	3.48%	1,764
May 19, 2026	47.34	49.74	46.41	46.56	46.56	-5.73%	608
May 18, 2026	53.50	53.50	49.39	49.39	49.39	-6.77%	1,780
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