Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
13.89
+0.01 (0.07%)
Sep 5, 2025, 3:58 PM EDT
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.00 | 14.00 | 13.60 | 13.84 | 13.84 | -0.29% | 308,043 |
| Sep 4, 2025 | 13.66 | 14.21 | 13.60 | 13.88 | 13.88 | -0.29% | 237,105 |
| Sep 3, 2025 | 13.90 | 14.24 | 13.85 | 13.92 | 13.92 | 0.87% | 543,911 |
| Sep 2, 2025 | 13.92 | 13.92 | 13.60 | 13.80 | 13.80 | -1.25% | 297,762 |
| Aug 29, 2025 | 14.40 | 14.40 | 13.89 | 13.98 | 13.98 | -3.62% | 275,372 |
| Aug 28, 2025 | 14.30 | 14.58 | 14.30 | 14.50 | 14.50 | -0.55% | 323,982 |
| Aug 27, 2025 | 14.30 | 14.74 | 14.30 | 14.58 | 14.58 | -1.69% | 261,135 |
| Aug 26, 2025 | 14.99 | 15.19 | 14.70 | 14.83 | 14.83 | -0.20% | 249,432 |
| Aug 25, 2025 | 14.86 | 15.00 | 14.86 | 14.86 | 14.86 | 0.06% | 318,401 |
| Aug 22, 2025 | 14.52 | 14.87 | 14.52 | 14.85 | 14.85 | 1.99% | 286,465 |
| Aug 21, 2025 | 14.70 | 14.84 | 14.55 | 14.56 | 14.56 | -2.08% | 218,034 |
| Aug 20, 2025 | 15.00 | 15.10 | 14.69 | 14.87 | 14.87 | -2.04% | 283,503 |
| Aug 19, 2025 | 15.47 | 15.47 | 15.02 | 15.18 | 15.18 | -1.94% | 318,153 |
| Aug 18, 2025 | 15.65 | 15.65 | 15.41 | 15.48 | 15.48 | -1.09% | 313,088 |
| Aug 15, 2025 | 15.64 | 15.65 | 15.44 | 15.65 | 15.65 | 2.02% | 289,481 |
| Aug 14, 2025 | 15.40 | 15.50 | 15.25 | 15.34 | 15.34 | -0.58% | 446,750 |
| Aug 13, 2025 | 15.44 | 15.50 | 15.34 | 15.43 | 15.43 | 0.78% | 429,758 |
| Aug 12, 2025 | 15.10 | 15.50 | 15.10 | 15.31 | 15.31 | 2.83% | 315,894 |
| Aug 11, 2025 | 15.39 | 15.39 | 14.85 | 14.89 | 14.89 | -0.34% | 278,106 |
| Aug 8, 2025 | 14.77 | 15.23 | 14.77 | 14.94 | 14.94 | 1.15% | 404,327 |
| Aug 7, 2025 | 14.80 | 15.00 | 14.70 | 14.77 | 14.77 | -0.03% | 282,315 |
| Aug 6, 2025 | 14.97 | 14.97 | 14.65 | 14.78 | 14.78 | -1.43% | 318,692 |
| Aug 5, 2025 | 15.27 | 15.27 | 14.95 | 14.99 | 14.99 | 0.01% | 345,279 |
| Aug 4, 2025 | 14.54 | 15.01 | 14.54 | 14.99 | 14.99 | 3.87% | 309,010 |
| Aug 1, 2025 | 14.21 | 14.53 | 14.21 | 14.43 | 14.43 | 3.07% | 237,300 |
| Jul 31, 2025 | 14.14 | 14.22 | 13.97 | 14.00 | 14.00 | -1.75% | 315,848 |
| Jul 30, 2025 | 14.91 | 14.91 | 14.05 | 14.25 | 14.25 | -2.13% | 317,897 |
| Jul 29, 2025 | 14.60 | 14.65 | 14.55 | 14.56 | 14.56 | -1.36% | 233,090 |
| Jul 28, 2025 | 15.38 | 15.38 | 14.70 | 14.76 | 14.76 | -2.06% | 200,932 |
| Jul 25, 2025 | 14.68 | 15.25 | 14.68 | 15.07 | 15.07 | 1.07% | 208,153 |
| Jul 24, 2025 | 15.00 | 15.01 | 14.83 | 14.91 | 14.91 | 1.43% | 272,442 |
| Jul 23, 2025 | 14.80 | 14.82 | 14.25 | 14.70 | 14.70 | 13.51% | 338,742 |
| Jul 22, 2025 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | 0.54% | 214,008 |
| Jul 21, 2025 | 13.00 | 13.00 | 12.56 | 12.88 | 12.88 | 1.02% | 328,416 |
| Jul 18, 2025 | 12.50 | 12.96 | 12.50 | 12.75 | 12.75 | -0.55% | 289,580 |
| Jul 17, 2025 | 12.64 | 12.83 | 12.60 | 12.82 | 12.82 | 1.42% | 884,223 |
| Jul 16, 2025 | 12.27 | 12.99 | 12.27 | 12.64 | 12.64 | 0.88% | 281,381 |
| Jul 15, 2025 | 12.50 | 12.65 | 12.49 | 12.53 | 12.53 | -1.42% | 413,408 |
| Jul 14, 2025 | 12.87 | 12.87 | 12.62 | 12.71 | 12.71 | -1.26% | 250,159 |
| Jul 11, 2025 | 12.78 | 13.20 | 12.78 | 12.87 | 12.87 | 0.80% | 334,121 |
| Jul 10, 2025 | 12.80 | 12.95 | 12.38 | 12.77 | 12.77 | -1.92% | 259,438 |
| Jul 9, 2025 | 12.78 | 13.05 | 12.78 | 13.02 | 13.02 | 1.24% | 405,415 |
| Jul 8, 2025 | 13.01 | 13.11 | 12.74 | 12.86 | 12.86 | -0.08% | 275,041 |
| Jul 7, 2025 | 12.81 | 13.19 | 12.81 | 12.87 | 12.87 | -4.95% | 295,022 |
| Jul 3, 2025 | 13.61 | 13.61 | 13.39 | 13.54 | 13.54 | 1.20% | 294,840 |
| Jul 2, 2025 | 13.01 | 13.61 | 13.01 | 13.38 | 13.38 | -0.45% | 362,026 |
| Jul 1, 2025 | 13.20 | 13.62 | 13.20 | 13.44 | 13.44 | -1.10% | 199,187 |
| Jun 30, 2025 | 13.85 | 13.85 | 13.27 | 13.59 | 13.59 | -0.29% | 304,186 |
| Jun 27, 2025 | 13.64 | 13.70 | 13.23 | 13.63 | 13.63 | 1.72% | 296,841 |
| Jun 26, 2025 | 13.45 | 13.45 | 13.18 | 13.40 | 13.40 | 3.08% | 1,117,383 |