Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.67	14.83	14.64	14.70	14.70	0.03%	200,012
Feb 20, 2025	14.70	14.76	14.61	14.70	14.70	1.14%	157,203
Feb 19, 2025	14.60	14.65	14.50	14.53	14.53	-0.55%	772,340
Feb 18, 2025	14.59	15.11	14.59	14.61	14.61	1.25%	588,161
Feb 14, 2025	14.10	14.56	14.10	14.43	14.43	-1.70%	923,707
Feb 13, 2025	15.19	15.19	14.30	14.68	14.68	0.20%	1,099,010
Feb 12, 2025	14.29	15.00	14.29	14.65	14.65	-1.15%	875,501
Feb 11, 2025	14.43	14.88	14.40	14.82	14.82	-	223,400
Feb 10, 2025	14.60	14.86	14.60	14.82	14.82	1.86%	189,401
Feb 7, 2025	14.70	14.74	14.50	14.55	14.55	1.04%	196,631
Feb 6, 2025	14.31	14.43	13.99	14.40	14.40	0.49%	167,531
Feb 5, 2025	14.20	14.77	14.20	14.33	14.33	-0.07%	191,518
Feb 4, 2025	14.66	14.66	13.90	14.34	14.34	0.99%	286,458
Feb 3, 2025	14.26	14.50	14.05	14.20	14.20	-4.63%	260,319
Jan 31, 2025	15.50	15.50	14.61	14.89	14.89	-0.73%	344,104
Jan 30, 2025	15.00	15.11	14.83	15.00	15.00	-0.92%	409,852
Jan 29, 2025	15.16	15.43	15.10	15.14	15.14	-0.16%	329,672
Jan 28, 2025	14.85	15.30	14.85	15.17	15.17	0.56%	335,855
Jan 27, 2025	14.99	15.25	14.80	15.08	15.08	-2.46%	794,170
Jan 24, 2025	15.05	15.50	15.05	15.46	15.46	3.07%	608,693
Jan 23, 2025	14.85	15.00	14.56	15.00	15.00	0.33%	295,119
Jan 22, 2025	14.67	15.24	14.59	14.95	14.95	-0.66%	507,363
Jan 21, 2025	14.75	15.06	14.70	15.05	15.05	4.19%	688,994
Jan 17, 2025	14.86	14.86	14.13	14.45	14.45	1.16%	475,110
Jan 16, 2025	14.50	14.50	14.10	14.28	14.28	1.71%	1,511,453
Jan 15, 2025	13.63	14.37	13.60	14.04	14.04	6.77%	397,296
Jan 14, 2025	12.85	13.43	12.85	13.15	13.15	0.77%	542,793
Jan 13, 2025	12.82	13.11	12.75	13.05	13.05	1.79%	1,277,541
Jan 10, 2025	12.84	12.95	12.78	12.82	12.82	-2.73%	421,854
Jan 8, 2025	13.05	13.24	13.05	13.18	13.18	-0.53%	355,982
Jan 7, 2025	13.26	13.82	13.23	13.25	13.25	1.45%	492,714
Jan 6, 2025	13.38	13.38	13.05	13.06	13.06	-0.91%	713,792
Jan 3, 2025	13.31	13.31	13.05	13.18	13.18	0.76%	333,704
Jan 2, 2025	13.18	13.31	12.74	13.08	13.08	0.31%	313,773
Dec 31, 2024	12.86	13.13	12.73	13.04	13.04	-0.53%	290,358
Dec 30, 2024	13.14	13.42	13.04	13.11	13.11	-	483,424
Dec 27, 2024	12.96	13.25	12.81	13.11	13.11	0.38%	511,761
Dec 26, 2024	12.90	13.07	12.90	13.06	13.06	2.27%	429,328
Dec 24, 2024	12.66	12.85	12.46	12.77	12.77	-0.31%	532,359
Dec 23, 2024	12.72	12.93	12.70	12.81	12.81	-0.31%	1,217,969
Dec 20, 2024	13.04	13.04	12.61	12.85	12.85	-0.08%	611,904
Dec 19, 2024	12.63	13.14	12.63	12.86	12.86	0.23%	596,969
Dec 18, 2024	13.10	13.22	12.79	12.83	12.83	-1.61%	520,564
Dec 17, 2024	13.02	13.19	13.01	13.04	13.04	-0.46%	562,363
Dec 16, 2024	13.00	13.15	13.00	13.10	13.10	-0.08%	1,530,164
Dec 13, 2024	13.06	13.22	13.05	13.11	13.11	-2.02%	431,786
Dec 12, 2024	13.37	13.53	13.25	13.38	13.38	-1.33%	729,512
Dec 11, 2024	13.75	13.75	13.25	13.56	13.56	0.71%	396,330
Dec 10, 2024	13.50	13.59	13.45	13.47	13.47	0.86%	449,357
Dec 9, 2024	13.30	13.46	13.30	13.35	13.35	0.45%	743,615
Dec 6, 2024	13.06	13.61	13.06	13.29	13.29	0.76%	425,909
Dec 5, 2024	13.05	13.27	13.05	13.19	13.19	-0.68%	446,536
Dec 4, 2024	13.05	13.31	13.05	13.28	13.28	0.61%	423,387
Dec 3, 2024	13.11	13.36	13.11	13.20	13.20	0.76%	447,429
Dec 2, 2024	13.22	13.47	12.94	13.10	13.10	1.00%	547,543
Nov 29, 2024	12.81	13.06	12.81	12.97	12.97	-0.38%	239,485
Nov 27, 2024	13.30	13.30	12.97	13.02	13.02	-3.70%	337,024
Nov 26, 2024	13.30	13.59	13.22	13.52	13.52	-0.52%	438,245
Nov 25, 2024	13.44	14.00	13.36	13.59	13.59	2.33%	445,904
Nov 22, 2024	13.15	13.37	13.15	13.28	13.28	-0.38%	308,057
Nov 21, 2024	13.12	13.34	13.12	13.33	13.33	2.70%	410,947
Nov 20, 2024	13.25	13.25	12.91	12.98	12.98	-0.99%	335,151
Nov 19, 2024	13.20	13.33	13.07	13.11	13.11	-0.23%	450,474
Nov 18, 2024	12.98	13.48	12.98	13.14	13.14	0.11%	533,642
Nov 15, 2024	13.71	13.71	13.08	13.13	13.13	-0.86%	739,357
Nov 14, 2024	13.07	13.33	13.07	13.24	13.24	1.60%	480,883
Nov 13, 2024	13.08	13.19	12.94	13.03	13.03	-2.54%	320,099
Nov 12, 2024	13.50	13.75	13.30	13.37	13.37	-2.90%	276,248
Nov 11, 2024	13.60	13.83	13.60	13.77	13.77	-1.22%	244,981
Nov 8, 2024	13.86	13.94	13.67	13.94	13.94	-1.13%	281,871
Nov 7, 2024	13.86	14.12	13.86	14.10	14.10	-0.63%	398,108
Nov 6, 2024	14.08	14.19	13.85	14.19	14.19	3.43%	203,071
Nov 5, 2024	13.40	13.75	13.40	13.72	13.72	2.46%	407,239
Nov 4, 2024	13.37	13.47	13.26	13.39	13.39	0.07%	270,301
Nov 1, 2024	13.40	13.40	13.26	13.38	13.38	0.68%	357,736
Oct 31, 2024	13.49	13.49	13.18	13.29	13.29	-0.89%	332,202
Oct 30, 2024	13.23	13.43	13.23	13.41	13.41	2.13%	255,451
Oct 29, 2024	13.05	13.13	13.02	13.13	13.13	0.54%	282,251
Oct 28, 2024	13.05	13.11	12.99	13.06	13.06	1.63%	596,954
Oct 25, 2024	12.88	12.93	12.79	12.85	12.85	1.74%	343,106
Oct 24, 2024	12.58	12.65	12.56	12.63	12.63	0.16%	488,176
Oct 23, 2024	12.85	12.85	12.57	12.61	12.61	-2.17%	442,684
Oct 22, 2024	13.05	13.23	12.88	12.89	12.89	-1.38%	269,084
Oct 21, 2024	13.30	13.37	13.07	13.07	13.07	-1.95%	213,951
Oct 18, 2024	13.11	13.35	13.11	13.33	13.33	1.76%	557,838
Oct 17, 2024	13.12	13.25	13.10	13.10	13.10	-0.68%	409,733
Oct 16, 2024	13.17	13.50	13.14	13.19	13.19	0.05%	585,769
Oct 15, 2024	13.68	13.68	13.15	13.18	13.18	-4.33%	411,908
Oct 14, 2024	13.82	13.98	13.62	13.78	13.78	0.44%	193,223
Oct 11, 2024	13.62	13.76	13.62	13.72	13.72	0.68%	238,514
Oct 10, 2024	13.76	13.80	13.51	13.63	13.63	-1.61%	125,548
Oct 9, 2024	14.09	14.09	13.80	13.85	13.85	-0.84%	148,587
Oct 8, 2024	14.00	14.12	13.94	13.97	13.97	-1.85%	193,855
Oct 7, 2024	14.26	14.30	14.15	14.23	14.23	-0.07%	331,794
Oct 4, 2024	14.38	14.38	13.85	14.24	14.24	1.21%	249,541
Oct 3, 2024	14.30	14.30	14.02	14.07	14.07	-1.81%	136,034
Oct 2, 2024	14.10	14.34	14.10	14.33	14.33	0.14%	170,513
Oct 1, 2024	14.36	14.75	14.17	14.31	14.31	-2.05%	163,246
Sep 30, 2024	14.45	15.02	14.40	14.61	14.61	-1.02%	186,895
Sep 27, 2024	15.00	15.17	14.71	14.76	14.76	-0.47%	403,987