Fanuc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	13.52	13.52	13.08	13.20	13.20	-0.53%	210,457
Jun 3, 2025	13.43	13.43	13.22	13.27	13.27	-1.30%	207,626
Jun 2, 2025	13.68	13.68	13.20	13.45	13.45	0.64%	541,792
May 30, 2025	13.35	13.62	13.20	13.36	13.36	-2.37%	1,446,491
May 29, 2025	13.58	14.15	13.52	13.69	13.69	1.75%	2,800,923
May 28, 2025	13.68	13.68	13.40	13.45	13.45	-2.39%	335,743
May 27, 2025	13.62	13.79	13.60	13.78	13.78	1.29%	441,240
May 23, 2025	14.00	14.00	13.20	13.61	13.61	0.70%	234,524
May 22, 2025	13.45	13.79	13.45	13.51	13.51	0.15%	207,816
May 21, 2025	14.00	14.00	13.45	13.49	13.49	-	246,571
May 20, 2025	13.25	13.56	13.25	13.49	13.49	2.98%	220,260
May 19, 2025	13.01	13.48	12.87	13.10	13.10	-2.82%	293,116
May 16, 2025	13.50	13.69	13.38	13.48	13.48	-0.30%	367,153
May 15, 2025	13.30	13.54	13.30	13.52	13.52	2.19%	308,425
May 14, 2025	13.08	13.70	13.08	13.23	13.23	-2.29%	240,271
May 13, 2025	13.32	13.70	13.32	13.54	13.54	2.89%	768,922
May 12, 2025	13.48	13.48	12.78	13.16	13.16	3.46%	492,364
May 9, 2025	12.53	13.16	12.40	12.72	12.72	1.84%	346,987
May 8, 2025	12.59	12.68	12.49	12.49	12.49	-1.65%	392,719
May 7, 2025	12.95	12.95	12.37	12.70	12.70	-2.40%	244,348
May 6, 2025	13.35	13.35	12.59	13.01	13.01	0.25%	228,917
May 5, 2025	13.32	13.32	12.55	12.98	12.98	0.39%	323,512
May 2, 2025	12.75	13.23	12.52	12.93	12.93	1.89%	286,195
May 1, 2025	12.32	12.73	12.32	12.69	12.69	-0.39%	413,108
Apr 30, 2025	12.62	12.77	12.45	12.74	12.74	-1.92%	1,611,767
Apr 29, 2025	12.81	13.08	12.81	12.99	12.99	0.15%	1,463,091
Apr 28, 2025	13.05	13.10	12.82	12.97	12.97	-0.61%	280,643
Apr 25, 2025	13.08	13.08	12.76	13.05	13.05	4.07%	209,569
Apr 24, 2025	12.30	12.54	12.30	12.54	12.54	-0.48%	328,406
Apr 23, 2025	12.60	13.00	12.60	12.60	12.60	3.53%	374,318
Apr 22, 2025	12.28	12.30	11.96	12.17	12.17	2.10%	531,112
Apr 21, 2025	12.05	12.16	11.80	11.92	11.92	-1.08%	685,497
Apr 17, 2025	12.23	12.23	11.90	12.05	12.05	3.26%	436,795
Apr 16, 2025	11.48	12.08	11.48	11.67	11.67	-2.83%	469,196
Apr 15, 2025	12.02	12.16	11.99	12.01	12.01	1.18%	651,474
Apr 14, 2025	11.91	12.09	11.57	11.87	11.87	0.42%	788,988
Apr 11, 2025	11.60	12.10	11.51	11.82	11.82	2.96%	1,432,267
Apr 10, 2025	11.70	12.13	11.29	11.48	11.48	-2.30%	1,415,368
Apr 9, 2025	10.54	11.75	10.54	11.75	11.75	7.70%	1,398,145
Apr 8, 2025	11.25	11.53	10.79	10.91	10.91	-0.91%	1,339,832
Apr 7, 2025	10.68	11.63	10.60	11.01	11.01	-4.84%	2,539,116
Apr 4, 2025	12.03	12.45	11.57	11.57	11.57	-9.25%	1,426,092
Apr 3, 2025	13.00	13.25	12.69	12.75	12.75	-6.25%	455,422
Apr 2, 2025	14.00	14.00	13.44	13.60	13.60	-0.51%	186,295
Apr 1, 2025	14.08	14.08	13.40	13.67	13.67	0.29%	248,287
Mar 31, 2025	13.22	13.80	13.22	13.63	13.63	-3.95%	391,872
Mar 28, 2025	14.15	14.58	14.08	14.19	14.19	-2.74%	192,714
Mar 27, 2025	14.55	14.75	14.55	14.59	14.59	0.76%	175,723
Mar 26, 2025	14.52	14.76	14.45	14.48	14.48	-0.96%	317,070
Mar 25, 2025	14.91	14.91	14.47	14.62	14.62	1.15%	214,597