Fanuc Corporation (FANUY)
OTCMKTS
· Delayed Price · Currency is USD
13.24
-0.30 (-2.22%)
May 14, 2025, 4:01 PM EDT
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 13.08 | 13.70 | 13.08 | 13.23 | 13.23 | -2.29% | 240,271 |
| May 13, 2025 | 13.32 | 13.70 | 13.32 | 13.54 | 13.54 | 2.89% | 768,922 |
| May 12, 2025 | 13.48 | 13.48 | 12.78 | 13.16 | 13.16 | 3.46% | 492,364 |
| May 9, 2025 | 12.53 | 13.16 | 12.40 | 12.72 | 12.72 | 1.84% | 346,987 |
| May 8, 2025 | 12.59 | 12.68 | 12.49 | 12.49 | 12.49 | -1.65% | 392,719 |
| May 7, 2025 | 12.95 | 12.95 | 12.37 | 12.70 | 12.70 | -2.40% | 244,348 |
| May 6, 2025 | 13.35 | 13.35 | 12.59 | 13.01 | 13.01 | 0.25% | 228,917 |
| May 5, 2025 | 13.32 | 13.32 | 12.55 | 12.98 | 12.98 | 0.39% | 323,512 |
| May 2, 2025 | 12.75 | 13.23 | 12.52 | 12.93 | 12.93 | 1.89% | 286,195 |
| May 1, 2025 | 12.32 | 12.73 | 12.32 | 12.69 | 12.69 | -0.39% | 413,108 |
| Apr 30, 2025 | 12.62 | 12.77 | 12.45 | 12.74 | 12.74 | -1.92% | 1,611,767 |
| Apr 29, 2025 | 12.81 | 13.08 | 12.81 | 12.99 | 12.99 | 0.15% | 1,463,091 |
| Apr 28, 2025 | 13.05 | 13.10 | 12.82 | 12.97 | 12.97 | -0.61% | 280,643 |
| Apr 25, 2025 | 13.08 | 13.08 | 12.76 | 13.05 | 13.05 | 4.07% | 209,569 |
| Apr 24, 2025 | 12.30 | 12.54 | 12.30 | 12.54 | 12.54 | -0.48% | 328,406 |
| Apr 23, 2025 | 12.60 | 13.00 | 12.60 | 12.60 | 12.60 | 3.53% | 374,318 |
| Apr 22, 2025 | 12.28 | 12.30 | 11.96 | 12.17 | 12.17 | 2.10% | 531,112 |
| Apr 21, 2025 | 12.05 | 12.16 | 11.80 | 11.92 | 11.92 | -1.08% | 685,497 |
| Apr 17, 2025 | 12.23 | 12.23 | 11.90 | 12.05 | 12.05 | 3.26% | 436,795 |
| Apr 16, 2025 | 11.48 | 12.08 | 11.48 | 11.67 | 11.67 | -2.83% | 469,196 |
| Apr 15, 2025 | 12.02 | 12.16 | 11.99 | 12.01 | 12.01 | 1.18% | 651,474 |
| Apr 14, 2025 | 11.91 | 12.09 | 11.57 | 11.87 | 11.87 | 0.42% | 788,988 |
| Apr 11, 2025 | 11.60 | 12.10 | 11.51 | 11.82 | 11.82 | 2.96% | 1,432,267 |
| Apr 10, 2025 | 11.70 | 12.13 | 11.29 | 11.48 | 11.48 | -2.30% | 1,415,368 |
| Apr 9, 2025 | 10.54 | 11.75 | 10.54 | 11.75 | 11.75 | 7.70% | 1,398,145 |
| Apr 8, 2025 | 11.25 | 11.53 | 10.79 | 10.91 | 10.91 | -0.91% | 1,339,832 |
| Apr 7, 2025 | 10.68 | 11.63 | 10.60 | 11.01 | 11.01 | -4.84% | 2,539,116 |
| Apr 4, 2025 | 12.03 | 12.45 | 11.57 | 11.57 | 11.57 | -9.25% | 1,426,092 |
| Apr 3, 2025 | 13.00 | 13.25 | 12.69 | 12.75 | 12.75 | -6.25% | 455,422 |
| Apr 2, 2025 | 14.00 | 14.00 | 13.44 | 13.60 | 13.60 | -0.51% | 186,295 |
| Apr 1, 2025 | 14.08 | 14.08 | 13.40 | 13.67 | 13.67 | 0.29% | 248,287 |
| Mar 31, 2025 | 13.22 | 13.80 | 13.22 | 13.63 | 13.63 | -3.95% | 391,872 |
| Mar 28, 2025 | 14.15 | 14.58 | 14.08 | 14.19 | 14.19 | -2.74% | 192,714 |
| Mar 27, 2025 | 14.55 | 14.75 | 14.55 | 14.59 | 14.59 | 0.76% | 175,723 |
| Mar 26, 2025 | 14.52 | 14.76 | 14.45 | 14.48 | 14.48 | -0.96% | 317,070 |
| Mar 25, 2025 | 14.91 | 14.91 | 14.47 | 14.62 | 14.62 | 1.15% | 214,597 |
| Mar 24, 2025 | 14.60 | 14.60 | 14.02 | 14.45 | 14.45 | -1.27% | 208,491 |
| Mar 21, 2025 | 14.73 | 14.73 | 14.56 | 14.64 | 14.64 | -0.61% | 288,163 |
| Mar 20, 2025 | 14.89 | 14.89 | 14.67 | 14.73 | 14.73 | -0.67% | 133,937 |
| Mar 19, 2025 | 14.60 | 14.89 | 14.60 | 14.83 | 14.83 | 1.02% | 168,906 |
| Mar 18, 2025 | 14.60 | 14.99 | 14.60 | 14.68 | 14.68 | -0.27% | 178,403 |
| Mar 17, 2025 | 15.00 | 15.00 | 14.20 | 14.72 | 14.72 | 0.27% | 147,634 |
| Mar 14, 2025 | 14.40 | 14.95 | 14.40 | 14.68 | 14.68 | 2.66% | 136,773 |
| Mar 13, 2025 | 14.14 | 14.56 | 14.14 | 14.30 | 14.30 | -1.97% | 269,263 |
| Mar 12, 2025 | 14.63 | 14.85 | 14.09 | 14.59 | 14.59 | 0.96% | 285,027 |
| Mar 11, 2025 | 14.08 | 14.50 | 14.08 | 14.45 | 14.45 | -0.34% | 307,409 |
| Mar 10, 2025 | 14.57 | 14.80 | 14.45 | 14.50 | 14.50 | - | 354,849 |
| Mar 7, 2025 | 14.53 | 14.81 | 14.26 | 14.50 | 14.50 | 1.97% | 210,362 |
| Mar 6, 2025 | 14.30 | 14.57 | 14.22 | 14.22 | 14.22 | -1.90% | 246,861 |
| Mar 5, 2025 | 14.25 | 14.78 | 14.25 | 14.50 | 14.50 | 2.08% | 181,827 |