Skip to main content
logo
Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
19.00
+0.13 (0.69%)
Dec 24, 2025, 12:58 PM EST

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202519.1919.2018.5019.0719.071.06%157,964
Dec 23, 202519.2019.2018.7818.8718.87-1.82%286,183
Dec 22, 202518.8019.2618.8019.2219.224.35%398,982
Dec 19, 202518.9418.9418.2818.4218.420.38%263,750
Dec 18, 202518.3518.8618.2818.3518.35-0.60%278,416
Dec 17, 202518.5018.7718.4518.4618.46-0.22%258,862
Dec 16, 202518.7418.8018.2018.5018.50-5.03%245,871
Dec 15, 202519.9619.9619.4319.4819.48-2.55%310,065
Dec 12, 202520.0120.8619.8019.9919.992.25%518,824
Dec 11, 202519.5419.5819.3119.5519.55-1.11%417,227
Dec 10, 202519.5619.8519.4419.7719.770.36%294,835
Dec 9, 202519.5319.8319.5319.7019.704.13%504,567
Dec 8, 202518.9919.0018.8318.9218.92-1.26%371,157
Dec 5, 202519.6919.6919.0919.1619.160.16%282,864
Dec 4, 202518.6719.2517.7719.1319.1311.74%681,117
Dec 3, 202516.7117.1416.6417.1217.12-0.75%571,438
Dec 2, 202517.5917.7517.1717.2517.250.88%555,909
Dec 1, 202517.2117.9116.9517.1017.106.61%379,324
Nov 28, 202515.9516.0515.9516.0416.040.56%172,787
Nov 26, 202515.5715.9515.5715.9515.952.44%214,169
Nov 25, 202515.6715.6715.3215.5715.570.10%259,196
Nov 24, 202515.3515.8115.2615.5615.551.34%249,336
Nov 21, 202515.1515.4815.1115.3515.351.39%316,972
Nov 20, 202515.4415.9915.1115.1415.14-2.20%273,037
Nov 19, 202515.2515.5415.2515.4815.480.39%280,090
Nov 18, 202515.7815.9015.3615.4215.42-4.16%429,489
Nov 17, 202516.5016.5016.0016.0916.09-2.94%230,319
Nov 14, 202516.1516.6916.1516.5816.581.33%416,453
Nov 13, 202517.3617.3616.3316.3616.36-2.94%494,701
Nov 12, 202516.8917.0716.8016.8616.860.12%406,534
Nov 11, 202516.5016.9516.5016.8416.840.33%275,158
Nov 10, 202516.8416.8416.5816.7816.781.51%351,273
Nov 7, 202516.0516.5616.0516.5316.53-0.12%337,108
Nov 6, 202516.9017.2016.4416.5516.550.36%279,904
Nov 5, 202516.2416.5115.7416.4916.49-0.48%325,855
Nov 4, 202517.0017.0016.5716.5716.57-3.21%469,765
Nov 3, 202516.6817.4716.5517.1217.123.44%340,001
Oct 31, 202516.2916.8116.2916.5516.554.95%381,390
Oct 30, 202516.0116.2815.6915.7715.770.19%245,226
Oct 29, 202516.2816.2815.3715.7415.74-1.53%258,093
Oct 28, 202516.1216.1215.9415.9915.99-1.39%287,314
Oct 27, 202516.2816.2816.1516.2116.211.06%322,231
Oct 24, 202515.9316.1115.9316.0416.040.82%176,616
Oct 23, 202515.6715.9515.6715.9115.911.53%225,376
Oct 22, 202515.9015.9015.5515.6715.67-0.19%387,042
Oct 21, 202516.1916.1915.6115.7015.70-1.01%3,663,060
Oct 20, 202515.9515.9515.5115.8615.866.51%266,715
Oct 17, 202515.0015.0014.8314.8914.89-0.13%260,460
Oct 16, 202515.0015.3914.8014.9114.91-1.39%314,377
Oct 15, 202515.0015.3615.0015.1215.120.53%264,044