FANUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	17.47	17.74	17.17	17.34	17.34	0.06%	372,948
Apr 2, 2026	17.50	17.50	17.00	17.33	17.33	-3.51%	624,375
Apr 1, 2026	18.10	18.22	17.70	17.96	17.96	3.94%	417,529
Mar 31, 2026	16.30	17.35	16.30	17.28	17.28	1.71%	482,955
Mar 30, 2026	16.68	17.33	16.68	16.99	16.99	-0.59%	427,254
Mar 27, 2026	17.41	17.57	17.08	17.09	17.09	-4.68%	394,052
Mar 26, 2026	17.76	18.44	17.75	17.93	17.93	-3.19%	323,585
Mar 25, 2026	18.34	18.71	18.34	18.52	18.52	1.59%	279,531
Mar 24, 2026	18.00	18.37	17.85	18.23	18.23	-0.82%	577,781
Mar 23, 2026	17.89	18.72	17.89	18.38	18.38	3.67%	487,295
Mar 20, 2026	18.01	18.68	17.68	17.73	17.73	-4.88%	362,140
Mar 19, 2026	18.09	18.73	18.09	18.64	18.64	-0.43%	462,056
Mar 18, 2026	19.18	19.18	18.56	18.72	18.72	-2.30%	487,341
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