Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
13.17
-0.10 (-0.75%)
Jun 4, 2025, 3:47 PM EDT

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202513.5213.5213.0813.2013.20-0.53%210,457
Jun 3, 202513.4313.4313.2213.2713.27-1.30%207,626
Jun 2, 202513.6813.6813.2013.4513.450.64%541,792
May 30, 202513.3513.6213.2013.3613.36-2.37%1,446,491
May 29, 202513.5814.1513.5213.6913.691.75%2,800,923
May 28, 202513.6813.6813.4013.4513.45-2.39%335,743
May 27, 202513.6213.7913.6013.7813.781.29%441,240
May 23, 202514.0014.0013.2013.6113.610.70%234,524
May 22, 202513.4513.7913.4513.5113.510.15%207,816
May 21, 202514.0014.0013.4513.4913.49-246,571
May 20, 202513.2513.5613.2513.4913.492.98%220,260
May 19, 202513.0113.4812.8713.1013.10-2.82%293,116
May 16, 202513.5013.6913.3813.4813.48-0.30%367,153
May 15, 202513.3013.5413.3013.5213.522.19%308,425
May 14, 202513.0813.7013.0813.2313.23-2.29%240,271
May 13, 202513.3213.7013.3213.5413.542.89%768,922
May 12, 202513.4813.4812.7813.1613.163.46%492,364
May 9, 202512.5313.1612.4012.7212.721.84%346,987
May 8, 202512.5912.6812.4912.4912.49-1.65%392,719
May 7, 202512.9512.9512.3712.7012.70-2.40%244,348
May 6, 202513.3513.3512.5913.0113.010.25%228,917
May 5, 202513.3213.3212.5512.9812.980.39%323,512
May 2, 202512.7513.2312.5212.9312.931.89%286,195
May 1, 202512.3212.7312.3212.6912.69-0.39%413,108
Apr 30, 202512.6212.7712.4512.7412.74-1.92%1,611,767
Apr 29, 202512.8113.0812.8112.9912.990.15%1,463,091
Apr 28, 202513.0513.1012.8212.9712.97-0.61%280,643
Apr 25, 202513.0813.0812.7613.0513.054.07%209,569
Apr 24, 202512.3012.5412.3012.5412.54-0.48%328,406
Apr 23, 202512.6013.0012.6012.6012.603.53%374,318
Apr 22, 202512.2812.3011.9612.1712.172.10%531,112
Apr 21, 202512.0512.1611.8011.9211.92-1.08%685,497
Apr 17, 202512.2312.2311.9012.0512.053.26%436,795
Apr 16, 202511.4812.0811.4811.6711.67-2.83%469,196
Apr 15, 202512.0212.1611.9912.0112.011.18%651,474
Apr 14, 202511.9112.0911.5711.8711.870.42%788,988
Apr 11, 202511.6012.1011.5111.8211.822.96%1,432,267
Apr 10, 202511.7012.1311.2911.4811.48-2.30%1,415,368
Apr 9, 202510.5411.7510.5411.7511.757.70%1,398,145
Apr 8, 202511.2511.5310.7910.9110.91-0.91%1,339,832
Apr 7, 202510.6811.6310.6011.0111.01-4.84%2,539,116
Apr 4, 202512.0312.4511.5711.5711.57-9.25%1,426,092
Apr 3, 202513.0013.2512.6912.7512.75-6.25%455,422
Apr 2, 202514.0014.0013.4413.6013.60-0.51%186,295
Apr 1, 202514.0814.0813.4013.6713.670.29%248,287
Mar 31, 202513.2213.8013.2213.6313.63-3.95%391,872
Mar 28, 202514.1514.5814.0814.1914.19-2.74%192,714
Mar 27, 202514.5514.7514.5514.5914.590.76%175,723
Mar 26, 202514.5214.7614.4514.4814.48-0.96%317,070
Mar 25, 202514.9114.9114.4714.6214.621.15%214,597