Fanuc Corporation (FANUY)
OTCMKTS
· Delayed Price · Currency is USD
13.03
+0.29 (2.28%)
Jun 25, 2025, 3:59 PM EDT
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 13.33 | 13.33 | 12.90 | 12.96 | - | 0.31% | 19,948 |
| Jun 24, 2025 | 13.20 | 13.30 | 12.76 | 12.92 | 12.92 | 1.41% | 319,422 |
| Jun 23, 2025 | 12.52 | 12.74 | 12.50 | 12.74 | 12.74 | 0.79% | 403,821 |
| Jun 20, 2025 | 12.95 | 12.95 | 12.61 | 12.64 | 12.64 | -3.95% | 401,826 |
| Jun 18, 2025 | 13.19 | 13.24 | 13.13 | 13.16 | 13.16 | 0.15% | 548,762 |
| Jun 17, 2025 | 13.61 | 13.61 | 13.10 | 13.14 | 13.14 | -1.43% | 501,236 |
| Jun 16, 2025 | 13.31 | 13.58 | 13.30 | 13.33 | 13.33 | 0.16% | 999,519 |
| Jun 13, 2025 | 13.22 | 13.61 | 12.88 | 13.31 | 13.31 | 0.53% | 250,968 |
| Jun 12, 2025 | 13.57 | 13.57 | 12.86 | 13.24 | 13.24 | - | 278,445 |
| Jun 11, 2025 | 13.56 | 13.61 | 12.84 | 13.24 | 13.24 | 0.38% | 239,244 |
| Jun 10, 2025 | 13.10 | 13.42 | 13.10 | 13.19 | 13.19 | 0.76% | 276,192 |
| Jun 9, 2025 | 12.84 | 13.13 | 12.84 | 13.09 | 13.09 | 1.08% | 357,570 |
| Jun 6, 2025 | 13.28 | 13.28 | 12.75 | 12.95 | 12.95 | 0.19% | 161,291 |
| Jun 5, 2025 | 13.15 | 13.15 | 12.90 | 12.93 | 12.93 | -2.08% | 293,747 |
| Jun 4, 2025 | 13.52 | 13.52 | 13.08 | 13.20 | 13.20 | -0.53% | 210,457 |
| Jun 3, 2025 | 13.43 | 13.43 | 13.22 | 13.27 | 13.27 | -1.30% | 207,626 |
| Jun 2, 2025 | 13.68 | 13.68 | 13.20 | 13.45 | 13.45 | 0.64% | 541,792 |
| May 30, 2025 | 13.35 | 13.62 | 13.20 | 13.36 | 13.36 | -2.37% | 1,446,491 |
| May 29, 2025 | 13.58 | 14.15 | 13.52 | 13.69 | 13.69 | 1.75% | 2,800,923 |
| May 28, 2025 | 13.68 | 13.68 | 13.40 | 13.45 | 13.45 | -2.39% | 335,743 |
| May 27, 2025 | 13.62 | 13.79 | 13.60 | 13.78 | 13.78 | 1.29% | 441,240 |
| May 23, 2025 | 14.00 | 14.00 | 13.20 | 13.61 | 13.61 | 0.70% | 234,524 |
| May 22, 2025 | 13.45 | 13.79 | 13.45 | 13.51 | 13.51 | 0.15% | 207,816 |
| May 21, 2025 | 14.00 | 14.00 | 13.45 | 13.49 | 13.49 | - | 246,571 |
| May 20, 2025 | 13.25 | 13.56 | 13.25 | 13.49 | 13.49 | 2.98% | 220,260 |
| May 19, 2025 | 13.01 | 13.48 | 12.87 | 13.10 | 13.10 | -2.82% | 293,116 |
| May 16, 2025 | 13.50 | 13.69 | 13.38 | 13.48 | 13.48 | -0.30% | 367,153 |
| May 15, 2025 | 13.30 | 13.54 | 13.30 | 13.52 | 13.52 | 2.19% | 308,425 |
| 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 |