Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	21.90	21.98	21.88	21.97	-	3.10%	52,407
Feb 24, 2026	20.99	21.31	20.87	21.31	21.31	2.83%	256,455
Feb 23, 2026	20.32	21.00	20.32	20.72	20.72	-0.37%	203,870
Feb 20, 2026	21.00	21.00	20.36	20.80	20.80	-0.05%	329,457
Feb 19, 2026	20.75	20.81	20.07	20.81	20.81	0.14%	243,076
Feb 18, 2026	21.10	21.10	20.57	20.78	20.78	-3.35%	479,761
Feb 17, 2026	21.25	21.53	21.10	21.50	21.50	1.18%	545,352
Feb 13, 2026	21.01	21.40	21.01	21.25	21.25	-0.93%	1,462,241
Feb 12, 2026	22.35	22.35	21.35	21.45	21.45	-4.45%	1,189,121
Feb 11, 2026	22.34	22.84	22.25	22.45	22.45	1.26%	256,329
Feb 10, 2026	21.38	22.69	21.38	22.17	22.17	0.64%	565,950
Feb 9, 2026	21.90	22.07	21.00	22.03	22.03	1.38%	377,971
Feb 6, 2026	21.00	21.76	21.00	21.73	21.73	5.43%	879,619
Feb 5, 2026	21.23	21.23	20.08	20.61	20.61	-2.97%	1,255,660
Feb 4, 2026	21.00	21.78	21.00	21.24	21.24	4.79%	736,965
Feb 3, 2026	20.11	20.57	20.09	20.27	20.27	2.37%	363,807
Feb 2, 2026	19.84	20.00	19.50	19.80	19.80	-1.30%	273,417
Jan 30, 2026	20.57	20.57	20.01	20.06	20.06	0.45%	287,338
Jan 29, 2026	20.20	20.20	19.51	19.97	19.97	0.96%	521,718
Jan 28, 2026	20.05	20.40	19.60	19.78	19.78	-4.03%	483,107
Jan 27, 2026	20.40	20.63	20.40	20.61	20.61	-1.20%	437,996
Jan 26, 2026	21.04	21.90	20.65	20.86	20.86	1.16%	429,271
Jan 23, 2026	20.31	21.19	20.31	20.62	20.62	-1.53%	279,210
Jan 22, 2026	21.25	21.36	20.12	20.94	20.94	0.34%	317,139
Jan 21, 2026	20.35	20.95	20.35	20.87	20.87	2.61%	346,886
Jan 20, 2026	20.70	20.70	20.02	20.34	20.34	-3.05%	378,589
Jan 16, 2026	21.20	21.20	20.87	20.98	20.98	-1.18%	375,900
Jan 15, 2026	21.90	21.94	21.20	21.23	21.23	-2.17%	347,719
Jan 14, 2026	21.33	21.70	21.30	21.70	21.70	4.08%	267,919
Jan 13, 2026	21.30	21.49	20.81	20.85	20.85	-1.42%	929,348
Jan 12, 2026	21.00	21.29	21.00	21.15	21.15	0.52%	545,819
Jan 9, 2026	20.05	21.10	20.05	21.04	21.04	3.85%	486,184
Jan 8, 2026	20.30	20.48	20.15	20.26	20.26	-1.27%	449,972
Jan 7, 2026	20.33	20.60	20.33	20.52	20.52	0.93%	311,717
Jan 6, 2026	20.15	20.86	20.15	20.33	20.33	-0.06%	396,515
Jan 5, 2026	20.28	20.46	20.10	20.34	20.34	3.26%	661,787
Jan 2, 2026	20.05	20.05	19.46	19.70	19.70	1.18%	309,218
Dec 31, 2025	19.20	19.52	19.20	19.47	19.47	0.05%	148,158
Dec 30, 2025	19.80	19.80	19.40	19.46	19.46	0.26%	354,996
Dec 29, 2025	19.32	19.60	19.20	19.41	19.41	1.68%	225,001
Dec 26, 2025	18.55	19.10	18.55	19.09	19.09	0.10%	266,938
Dec 24, 2025	19.19	19.20	18.50	19.07	19.07	1.06%	157,964
Dec 23, 2025	19.20	19.20	18.78	18.87	18.87	-1.82%	286,183
Dec 22, 2025	18.80	19.26	18.80	19.22	19.22	4.35%	398,982
Dec 19, 2025	18.94	18.94	18.28	18.42	18.42	0.38%	263,750
Dec 18, 2025	18.35	18.86	18.28	18.35	18.35	-0.60%	278,416
Dec 17, 2025	18.50	18.77	18.45	18.46	18.46	-0.22%	258,862
Dec 16, 2025	18.74	18.80	18.20	18.50	18.50	-5.03%	245,871
Dec 15, 2025	19.96	19.96	19.43	19.48	19.48	-2.55%	310,065
Dec 12, 2025	20.01	20.86	19.80	19.99	19.99	2.25%	518,824