Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
20.34
-0.64 (-3.05%)
At close: Jan 20, 2026
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 19.54 | 19.58 | 19.31 | 19.55 | 19.55 | -1.11% | 417,227 |
| Dec 10, 2025 | 19.56 | 19.85 | 19.44 | 19.77 | 19.77 | 0.36% | 294,835 |
| Dec 9, 2025 | 19.53 | 19.83 | 19.53 | 19.70 | 19.70 | 4.13% | 504,567 |
| Dec 8, 2025 | 18.99 | 19.00 | 18.83 | 18.92 | 18.92 | -1.26% | 371,157 |
| Dec 5, 2025 | 19.69 | 19.69 | 19.09 | 19.16 | 19.16 | 0.16% | 282,864 |
| Dec 4, 2025 | 18.67 | 19.25 | 17.77 | 19.13 | 19.13 | 11.74% | 681,117 |
| Dec 3, 2025 | 16.71 | 17.14 | 16.64 | 17.12 | 17.12 | -0.75% | 571,438 |
| 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 |