Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	15.00	15.00	14.45	14.83	14.83	3.49%	367,801
Sep 25, 2024	14.18	14.41	14.16	14.33	14.33	4.29%	211,550
Sep 24, 2024	13.90	13.90	13.62	13.74	13.74	-1.75%	237,153
Sep 23, 2024	14.00	14.03	13.92	13.99	13.99	0.76%	254,289
Sep 20, 2024	14.00	14.28	13.68	13.88	13.88	2.89%	317,028
Sep 19, 2024	13.24	13.59	13.24	13.49	13.49	2.04%	145,646
Sep 18, 2024	13.13	13.37	13.13	13.22	13.22	-1.05%	156,543
Sep 17, 2024	13.85	13.85	13.10	13.36	13.36	-0.45%	207,995
Sep 16, 2024	13.32	13.63	13.32	13.42	13.42	-1.24%	453,177
Sep 13, 2024	13.51	13.67	13.51	13.59	13.59	1.48%	314,977
Sep 12, 2024	13.71	13.71	13.21	13.39	13.39	0.45%	304,326
Sep 11, 2024	13.31	13.35	13.08	13.33	13.33	-0.15%	545,580
Sep 10, 2024	13.45	13.66	13.12	13.35	13.35	0.15%	471,978
Sep 9, 2024	13.11	13.43	13.11	13.33	13.33	-0.32%	363,001
Sep 6, 2024	13.30	13.65	13.30	13.37	13.37	-3.30%	315,967
Sep 5, 2024	13.83	13.86	13.55	13.83	13.83	-0.86%	269,488
Sep 4, 2024	13.78	14.02	13.78	13.95	13.95	-1.27%	113,542
Sep 3, 2024	14.45	15.00	14.12	14.13	14.13	-3.98%	117,178
Aug 30, 2024	14.56	14.84	14.56	14.72	14.72	-0.24%	150,365
Aug 29, 2024	14.55	15.21	14.55	14.75	14.75	2.64%	483,513
Aug 28, 2024	14.86	14.86	14.17	14.37	14.37	-1.71%	195,976
Aug 27, 2024	14.79	14.79	14.56	14.62	14.62	0.34%	112,120
Aug 26, 2024	15.12	15.12	14.24	14.57	14.57	-1.09%	171,430
Aug 23, 2024	14.99	14.99	14.42	14.73	14.73	2.36%	162,877
Aug 22, 2024	14.30	14.54	14.30	14.39	14.39	-0.68%	393,943
Aug 21, 2024	14.26	14.87	14.26	14.49	14.49	2.58%	178,107
Aug 20, 2024	14.00	14.45	14.00	14.13	14.13	1.47%	426,444
Aug 19, 2024	14.25	14.25	13.86	13.92	13.92	-0.71%	424,314
Aug 16, 2024	13.75	14.12	13.75	14.02	14.02	-0.14%	180,692
Aug 15, 2024	14.07	14.16	13.88	14.04	14.04	3.24%	323,672
Aug 14, 2024	13.28	13.69	13.28	13.60	13.60	-1.31%	127,994
Aug 13, 2024	13.47	14.09	13.43	13.78	13.78	3.77%	189,205
Aug 12, 2024	13.09	13.37	13.09	13.28	13.28	0.02%	271,116
Aug 9, 2024	13.06	13.39	13.06	13.28	13.28	-1.72%	217,167
Aug 8, 2024	13.15	13.57	13.15	13.51	13.51	1.12%	418,194
Aug 7, 2024	13.35	13.75	13.33	13.36	13.36	0.30%	427,589
Aug 6, 2024	13.36	13.63	13.20	13.32	13.32	-0.97%	526,452
Aug 5, 2024	12.90	13.60	12.90	13.45	13.45	-0.59%	601,860
Aug 2, 2024	13.26	13.79	13.26	13.53	13.53	-2.61%	288,948
Aug 1, 2024	14.58	14.58	13.82	13.89	13.89	-6.20%	409,386
Jul 31, 2024	14.61	14.99	14.61	14.81	14.81	5.02%	238,524
Jul 30, 2024	14.00	14.35	14.00	14.10	14.10	-2.48%	275,871
Jul 29, 2024	14.40	14.79	14.40	14.46	14.46	8.07%	441,308
Jul 26, 2024	13.08	13.46	13.08	13.38	13.38	2.69%	340,650
Jul 25, 2024	13.00	13.25	12.96	13.03	13.03	-3.27%	322,709
Jul 24, 2024	13.47	13.68	13.47	13.47	13.47	-1.25%	113,508
Jul 23, 2024	13.51	13.71	13.47	13.64	13.64	-2.01%	317,277
Jul 22, 2024	13.76	13.95	13.72	13.92	13.92	0.94%	211,542
Jul 19, 2024	13.94	13.94	13.75	13.79	13.79	-2.27%	669,242
Jul 18, 2024	14.21	14.28	14.08	14.11	14.11	-0.91%	365,066
Jul 17, 2024	14.40	14.66	14.23	14.24	14.24	-1.11%	310,996
Jul 16, 2024	14.20	14.46	14.20	14.40	14.40	0.84%	137,963
Jul 15, 2024	13.97	14.43	13.97	14.28	14.28	-0.35%	108,714
Jul 12, 2024	14.30	14.39	14.21	14.33	14.33	0.14%	111,419
Jul 11, 2024	13.82	14.46	13.82	14.31	14.31	0.99%	240,098
Jul 10, 2024	14.29	14.29	13.72	14.17	14.17	1.58%	157,080
Jul 9, 2024	13.93	14.00	13.89	13.95	13.95	1.68%	239,186
Jul 8, 2024	13.50	13.75	13.50	13.72	13.72	-1.72%	254,671
Jul 5, 2024	13.80	14.14	13.64	13.96	13.96	0.50%	287,609
Jul 3, 2024	13.90	13.90	13.51	13.89	13.89	0.94%	320,475
Jul 2, 2024	13.80	13.80	13.60	13.76	13.76	1.85%	304,784