Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
12.77
-0.04 (-0.31%)
Dec 24, 2024, 12:42 PM EST

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202412.6612.8512.4612.7712.77-0.31%532,359
Dec 23, 202412.7212.9312.7012.8112.81-0.31%1,217,969
Dec 20, 202413.0413.0412.6112.8512.85-0.08%611,904
Dec 19, 202412.6313.1412.6312.8612.860.23%596,969
Dec 18, 202413.1013.2212.7912.8312.83-1.61%520,564
Dec 17, 202413.0213.1913.0113.0413.04-0.46%562,363
Dec 16, 202413.0013.1513.0013.1013.10-0.08%1,530,164
Dec 13, 202413.0613.2213.0513.1113.11-2.02%431,786
Dec 12, 202413.3713.5313.2513.3813.38-1.33%729,512
Dec 11, 202413.7513.7513.2513.5613.560.71%396,330
Dec 10, 202413.5013.5913.4513.4713.470.86%449,357
Dec 9, 202413.3013.4613.3013.3513.350.45%743,615
Dec 6, 202413.0613.6113.0613.2913.290.76%425,909
Dec 5, 202413.0513.2713.0513.1913.19-0.68%446,536
Dec 4, 202413.0513.3113.0513.2813.280.61%423,387
Dec 3, 202413.1113.3613.1113.2013.200.76%447,429
Dec 2, 202413.2213.4712.9413.1013.101.00%547,543
Nov 29, 202412.8113.0612.8112.9712.97-0.38%239,485
Nov 27, 202413.3013.3012.9713.0213.02-3.70%337,024
Nov 26, 202413.3013.5913.2213.5213.52-0.52%438,245
Nov 25, 202413.4414.0013.3613.5913.592.33%445,904
Nov 22, 202413.1513.3713.1513.2813.28-0.38%308,057
Nov 21, 202413.1213.3413.1213.3313.332.70%410,947
Nov 20, 202413.2513.2512.9112.9812.98-0.99%335,151
Nov 19, 202413.2013.3313.0713.1113.11-0.23%450,474
Nov 18, 202412.9813.4812.9813.1413.140.11%533,642
Nov 15, 202413.7113.7113.0813.1313.13-0.86%739,357
Nov 14, 202413.0713.3313.0713.2413.241.60%480,883
Nov 13, 202413.0813.1912.9413.0313.03-2.54%320,099
Nov 12, 202413.5013.7513.3013.3713.37-2.90%276,248
Nov 11, 202413.6013.8313.6013.7713.77-1.22%244,981
Nov 8, 202413.8613.9413.6713.9413.94-1.13%281,871
Nov 7, 202413.8614.1213.8614.1014.10-0.63%398,108
Nov 6, 202414.0814.1913.8514.1914.193.43%203,071
Nov 5, 202413.4013.7513.4013.7213.722.46%407,239
Nov 4, 202413.3713.4713.2613.3913.390.07%270,301
Nov 1, 202413.4013.4013.2613.3813.380.68%357,736
Oct 31, 202413.4913.4913.1813.2913.29-0.89%332,202
Oct 30, 202413.2313.4313.2313.4113.412.13%255,451
Oct 29, 202413.0513.1313.0213.1313.130.54%282,251
Oct 28, 202413.0513.1112.9913.0613.061.63%596,954
Oct 25, 202412.8812.9312.7912.8512.851.74%343,106
Oct 24, 202412.5812.6512.5612.6312.630.16%488,176
Oct 23, 202412.8512.8512.5712.6112.61-2.17%442,684
Oct 22, 202413.0513.2312.8812.8912.89-1.38%269,084
Oct 21, 202413.3013.3713.0713.0713.07-1.95%213,951
Oct 18, 202413.1113.3513.1113.3313.331.76%557,838
Oct 17, 202413.1213.2513.1013.1013.10-0.68%409,733
Oct 16, 202413.1713.5013.1413.1913.190.05%585,769
Oct 15, 202413.6813.6813.1513.1813.18-4.33%411,908
Oct 14, 202413.8213.9813.6213.7813.780.44%193,223
Oct 11, 202413.6213.7613.6213.7213.720.68%238,514
Oct 10, 202413.7613.8013.5113.6313.63-1.61%125,548
Oct 9, 202414.0914.0913.8013.8513.85-0.84%148,587
Oct 8, 202414.0014.1213.9413.9713.97-1.85%193,855
Oct 7, 202414.2614.3014.1514.2314.23-0.07%331,794
Oct 4, 202414.3814.3813.8514.2414.241.21%249,541
Oct 3, 202414.3014.3014.0214.0714.07-1.81%136,034
Oct 2, 202414.1014.3414.1014.3314.330.14%170,513
Oct 1, 202414.3614.7514.1714.3114.31-2.05%163,246
Sep 30, 202414.4515.0214.4014.6114.61-1.02%186,895
Sep 27, 202415.0015.1714.7114.7614.76-0.47%403,987
Sep 26, 202415.0015.0014.4514.8314.833.49%367,801
Sep 25, 202414.1814.4114.1614.3314.334.29%211,550
Sep 24, 202413.9013.9013.6213.7413.74-1.75%237,153
Sep 23, 202414.0014.0313.9213.9913.990.76%254,289
Sep 20, 202414.0014.2813.6813.8813.882.89%317,028
Sep 19, 202413.2413.5913.2413.4913.492.04%145,646
Sep 18, 202413.1313.3713.1313.2213.22-1.05%156,543
Sep 17, 202413.8513.8513.1013.3613.36-0.45%207,995
Sep 16, 202413.3213.6313.3213.4213.42-1.24%453,177
Sep 13, 202413.5113.6713.5113.5913.591.48%314,977
Sep 12, 202413.7113.7113.2113.3913.390.45%304,326
Sep 11, 202413.3113.3513.0813.3313.33-0.15%545,580
Sep 10, 202413.4513.6613.1213.3513.350.15%471,978
Sep 9, 202413.1113.4313.1113.3313.33-0.32%363,001
Sep 6, 202413.3013.6513.3013.3713.37-3.30%315,967
Sep 5, 202413.8313.8613.5513.8313.83-0.86%269,488
Sep 4, 202413.7814.0213.7813.9513.95-1.27%113,542
Sep 3, 202414.4515.0014.1214.1314.13-3.98%117,178
Aug 30, 202414.5614.8414.5614.7214.72-0.24%150,365
Aug 29, 202414.5515.2114.5514.7514.752.64%483,513
Aug 28, 202414.8614.8614.1714.3714.37-1.71%195,976
Aug 27, 202414.7914.7914.5614.6214.620.34%112,120
Aug 26, 202415.1215.1214.2414.5714.57-1.09%171,430
Aug 23, 202414.9914.9914.4214.7314.732.36%162,877
Aug 22, 202414.3014.5414.3014.3914.39-0.68%393,943
Aug 21, 202414.2614.8714.2614.4914.492.58%178,107
Aug 20, 202414.0014.4514.0014.1314.131.47%426,444
Aug 19, 202414.2514.2513.8613.9213.92-0.71%424,314
Aug 16, 202413.7514.1213.7514.0214.02-0.14%180,692
Aug 15, 202414.0714.1613.8814.0414.043.24%323,672
Aug 14, 202413.2813.6913.2813.6013.60-1.31%127,994
Aug 13, 202413.4714.0913.4313.7813.783.77%189,205
Aug 12, 202413.0913.3713.0913.2813.280.02%271,116
Aug 9, 202413.0613.3913.0613.2813.28-1.72%217,167
Aug 8, 202413.1513.5713.1513.5113.511.12%418,194
Aug 7, 202413.3513.7513.3313.3613.360.30%427,589
Aug 6, 202413.3613.6313.2013.3213.32-0.97%526,452
Aug 5, 202412.9013.6012.9013.4513.45-0.59%601,860