Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
16.55
+0.78 (4.95%)
Oct 31, 2025, 4:00 PM EDT
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.29 | 16.81 | 16.29 | 16.55 | 16.55 | 4.95% | 381,390 |
| Oct 30, 2025 | 16.01 | 16.28 | 15.69 | 15.77 | 15.77 | 0.19% | 245,226 |
| Oct 29, 2025 | 16.28 | 16.28 | 15.37 | 15.74 | 15.74 | -1.53% | 258,093 |
| Oct 28, 2025 | 16.12 | 16.12 | 15.94 | 15.99 | 15.99 | -1.39% | 287,314 |
| Oct 27, 2025 | 16.28 | 16.28 | 16.15 | 16.21 | 16.21 | 1.06% | 322,231 |
| Oct 24, 2025 | 15.93 | 16.11 | 15.93 | 16.04 | 16.04 | 0.82% | 176,616 |
| Oct 23, 2025 | 15.67 | 15.95 | 15.67 | 15.91 | 15.91 | 1.53% | 225,376 |
| Oct 22, 2025 | 15.90 | 15.90 | 15.55 | 15.67 | 15.67 | -0.19% | 387,042 |
| Oct 21, 2025 | 16.19 | 16.19 | 15.61 | 15.70 | 15.70 | -1.01% | 3,663,060 |
| Oct 20, 2025 | 15.95 | 15.95 | 15.51 | 15.86 | 15.86 | 6.51% | 266,715 |
| Oct 17, 2025 | 15.00 | 15.00 | 14.83 | 14.89 | 14.89 | -0.13% | 260,460 |
| Oct 16, 2025 | 15.00 | 15.39 | 14.80 | 14.91 | 14.91 | -1.39% | 314,377 |
| Oct 15, 2025 | 15.00 | 15.36 | 15.00 | 15.12 | 15.12 | 0.53% | 264,044 |
| Oct 14, 2025 | 15.02 | 15.10 | 14.79 | 15.04 | 15.04 | -2.08% | 320,980 |
| Oct 13, 2025 | 15.76 | 15.76 | 15.02 | 15.36 | 15.36 | 2.40% | 290,471 |
| Oct 10, 2025 | 15.40 | 15.77 | 15.00 | 15.00 | 15.00 | -2.15% | 343,091 |
| Oct 9, 2025 | 15.16 | 15.58 | 15.16 | 15.33 | 15.33 | 3.23% | 259,192 |
| Oct 8, 2025 | 15.00 | 15.19 | 14.75 | 14.85 | 14.85 | -0.20% | 360,265 |
| Oct 7, 2025 | 15.08 | 15.08 | 14.85 | 14.88 | 14.88 | -3.00% | 1,232,625 |
| Oct 6, 2025 | 15.00 | 15.35 | 14.96 | 15.34 | 15.34 | 3.30% | 1,132,537 |
| Oct 3, 2025 | 14.56 | 14.89 | 14.54 | 14.85 | 14.85 | 5.32% | 623,047 |
| Oct 2, 2025 | 14.49 | 14.49 | 14.03 | 14.10 | 14.10 | -0.35% | 323,616 |
| Oct 1, 2025 | 14.11 | 14.25 | 14.10 | 14.15 | 14.15 | -1.05% | 295,404 |
| Sep 30, 2025 | 14.49 | 14.84 | 14.25 | 14.30 | 14.30 | -1.31% | 314,164 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.30 | 14.49 | 14.49 | 0.91% | 213,394 |
| Sep 26, 2025 | 14.81 | 14.81 | 14.23 | 14.36 | 14.36 | 1.06% | 233,801 |
| Sep 25, 2025 | 14.85 | 14.85 | 14.08 | 14.21 | 14.21 | -1.29% | 264,913 |
| Sep 24, 2025 | 14.58 | 14.70 | 14.39 | 14.40 | 14.40 | -2.41% | 212,563 |
| Sep 23, 2025 | 14.60 | 14.86 | 14.60 | 14.75 | 14.75 | -0.27% | 201,538 |
| Sep 22, 2025 | 14.53 | 14.80 | 14.50 | 14.79 | 14.79 | 4.38% | 214,947 |
| Sep 19, 2025 | 14.00 | 14.25 | 14.00 | 14.17 | 14.17 | -3.14% | 233,399 |
| Sep 18, 2025 | 14.88 | 14.88 | 14.47 | 14.63 | 14.63 | 2.31% | 269,181 |
| Sep 17, 2025 | 14.35 | 14.44 | 14.28 | 14.30 | 14.30 | -1.38% | 179,262 |
| Sep 16, 2025 | 14.97 | 14.97 | 14.42 | 14.50 | 14.50 | 1.05% | 175,103 |
| Sep 15, 2025 | 14.28 | 14.58 | 14.28 | 14.35 | 14.35 | 0.49% | 271,616 |
| Sep 12, 2025 | 14.77 | 14.77 | 14.01 | 14.28 | 14.28 | -0.63% | 199,017 |
| Sep 11, 2025 | 13.80 | 14.38 | 13.80 | 14.37 | 14.37 | 1.77% | 157,709 |
| Sep 10, 2025 | 14.46 | 14.46 | 14.12 | 14.12 | 14.12 | 0.51% | 181,342 |
| Sep 9, 2025 | 13.91 | 14.30 | 13.91 | 14.05 | 14.05 | -1.56% | 225,943 |
| Sep 8, 2025 | 13.91 | 14.27 | 13.91 | 14.27 | 14.27 | 3.11% | 290,889 |
| Sep 5, 2025 | 14.00 | 14.00 | 13.60 | 13.84 | 13.84 | -0.29% | 308,043 |
| Sep 4, 2025 | 13.66 | 14.21 | 13.60 | 13.88 | 13.88 | -0.29% | 237,105 |
| Sep 3, 2025 | 13.90 | 14.24 | 13.85 | 13.92 | 13.92 | 0.87% | 543,911 |
| Sep 2, 2025 | 13.92 | 13.92 | 13.60 | 13.80 | 13.80 | -1.25% | 297,762 |
| Aug 29, 2025 | 14.40 | 14.40 | 13.89 | 13.98 | 13.98 | -3.62% | 275,372 |
| Aug 28, 2025 | 14.30 | 14.58 | 14.30 | 14.50 | 14.50 | -0.55% | 323,982 |
| Aug 27, 2025 | 14.30 | 14.74 | 14.30 | 14.58 | 14.58 | -1.69% | 261,135 |
| Aug 26, 2025 | 14.99 | 15.19 | 14.70 | 14.83 | 14.83 | -0.20% | 249,432 |
| Aug 25, 2025 | 14.86 | 15.00 | 14.86 | 14.86 | 14.86 | 0.06% | 318,401 |
| Aug 22, 2025 | 14.52 | 14.87 | 14.52 | 14.85 | 14.85 | 1.99% | 286,465 |