Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
19.10
+2.05 (12.02%)
Dec 4, 2025, 3:59 PM EST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.67 | 19.25 | 17.77 | 19.10 | - | 11.57% | 180,135 |
| Dec 3, 2025 | 16.71 | 17.14 | 16.64 | 17.12 | 17.12 | -0.75% | 557,611 |
| Dec 2, 2025 | 17.59 | 17.75 | 17.17 | 17.25 | 17.25 | 0.88% | 555,909 |
| Dec 1, 2025 | 17.21 | 17.91 | 16.95 | 17.10 | 17.10 | 6.61% | 379,324 |
| Nov 28, 2025 | 15.95 | 16.05 | 15.95 | 16.04 | 16.04 | 0.56% | 172,787 |
| Nov 26, 2025 | 15.57 | 15.95 | 15.57 | 15.95 | 15.95 | 2.44% | 214,169 |
| Nov 25, 2025 | 15.67 | 15.67 | 15.32 | 15.57 | 15.57 | 0.10% | 259,196 |
| Nov 24, 2025 | 15.35 | 15.81 | 15.26 | 15.56 | 15.55 | 1.34% | 249,336 |
| Nov 21, 2025 | 15.15 | 15.48 | 15.11 | 15.35 | 15.35 | 1.39% | 316,972 |
| Nov 20, 2025 | 15.44 | 15.99 | 15.11 | 15.14 | 15.14 | -2.20% | 273,037 |
| Nov 19, 2025 | 15.25 | 15.54 | 15.25 | 15.48 | 15.48 | 0.39% | 280,090 |
| Nov 18, 2025 | 15.78 | 15.90 | 15.36 | 15.42 | 15.42 | -4.16% | 429,489 |
| Nov 17, 2025 | 16.50 | 16.50 | 16.00 | 16.09 | 16.09 | -2.94% | 230,319 |
| Nov 14, 2025 | 16.15 | 16.69 | 16.15 | 16.58 | 16.58 | 1.33% | 416,453 |
| Nov 13, 2025 | 17.36 | 17.36 | 16.33 | 16.36 | 16.36 | -2.94% | 494,701 |
| Nov 12, 2025 | 16.89 | 17.07 | 16.80 | 16.86 | 16.86 | 0.12% | 406,534 |
| Nov 11, 2025 | 16.50 | 16.95 | 16.50 | 16.84 | 16.84 | 0.33% | 275,158 |
| Nov 10, 2025 | 16.84 | 16.84 | 16.58 | 16.78 | 16.78 | 1.51% | 351,273 |
| Nov 7, 2025 | 16.05 | 16.56 | 16.05 | 16.53 | 16.53 | -0.12% | 337,108 |
| Nov 6, 2025 | 16.90 | 17.20 | 16.44 | 16.55 | 16.55 | 0.36% | 279,904 |
| Nov 5, 2025 | 16.24 | 16.51 | 15.74 | 16.49 | 16.49 | -0.48% | 325,855 |
| Nov 4, 2025 | 17.00 | 17.00 | 16.57 | 16.57 | 16.57 | -3.21% | 469,765 |
| Nov 3, 2025 | 16.68 | 17.47 | 16.55 | 17.12 | 17.12 | 3.44% | 340,001 |
| 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 |