Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	19.04	19.32	19.02	19.16	19.16	0.84%	309,535
Mar 16, 2026	18.83	19.04	18.50	19.00	19.00	0.90%	315,997
Mar 13, 2026	19.71	19.71	18.75	18.83	18.83	-2.08%	424,341
Mar 12, 2026	19.55	19.55	19.19	19.23	19.23	-2.33%	287,697
Mar 11, 2026	19.81	19.81	19.30	19.69	19.69	0.56%	227,353
Mar 10, 2026	20.26	20.26	19.09	19.58	19.58	0.41%	439,632
Mar 9, 2026	19.00	19.50	18.67	19.50	19.50	0.98%	364,077
Mar 6, 2026	19.04	20.22	19.04	19.31	19.31	-1.53%	491,958
Mar 5, 2026	19.55	20.20	19.32	19.61	19.61	-4.90%	374,344
Mar 4, 2026	20.02	20.66	20.02	20.62	20.62	-0.04%	438,916
Mar 3, 2026	20.88	20.89	19.91	20.63	20.63	-6.32%	435,216
Mar 2, 2026	21.76	22.40	21.52	22.02	22.02	-2.78%	739,359
Feb 27, 2026	23.00	23.00	22.48	22.65	22.65	1.06%	370,946
Feb 26, 2026	22.89	22.89	22.20	22.41	22.41	2.01%	433,157
Feb 25, 2026	21.73	22.35	21.32	21.97	21.97	3.10%	368,224
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