Fanuc Corporation (FANUY)
OTCMKTS
· Delayed Price · Currency is USD
13.58
-0.61 (-4.30%)
Mar 31, 2025, 12:24 PM EST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 14.60 | 14.60 | 14.02 | 14.45 | 14.45 | -1.27% | 208,491 |
| Mar 21, 2025 | 14.73 | 14.73 | 14.56 | 14.64 | 14.64 | -0.61% | 288,163 |
| Mar 20, 2025 | 14.89 | 14.89 | 14.67 | 14.73 | 14.73 | -0.67% | 133,937 |
| Mar 19, 2025 | 14.60 | 14.89 | 14.60 | 14.83 | 14.83 | 1.02% | 168,906 |
| Mar 18, 2025 | 14.60 | 14.99 | 14.60 | 14.68 | 14.68 | -0.27% | 178,403 |
| Mar 17, 2025 | 15.00 | 15.00 | 14.20 | 14.72 | 14.72 | 0.27% | 147,634 |
| Mar 14, 2025 | 14.40 | 14.95 | 14.40 | 14.68 | 14.68 | 2.66% | 136,773 |
| Mar 13, 2025 | 14.14 | 14.56 | 14.14 | 14.30 | 14.30 | -1.97% | 269,263 |
| Mar 12, 2025 | 14.63 | 14.85 | 14.09 | 14.59 | 14.59 | 0.96% | 285,027 |
| Mar 11, 2025 | 14.08 | 14.50 | 14.08 | 14.45 | 14.45 | -0.34% | 307,409 |
| Mar 10, 2025 | 14.57 | 14.80 | 14.45 | 14.50 | 14.50 | - | 354,849 |
| Mar 7, 2025 | 14.53 | 14.81 | 14.26 | 14.50 | 14.50 | 1.97% | 210,362 |
| Mar 6, 2025 | 14.30 | 14.57 | 14.22 | 14.22 | 14.22 | -1.90% | 246,861 |
| Mar 5, 2025 | 14.25 | 14.78 | 14.25 | 14.50 | 14.50 | 2.08% | 181,827 |
| Mar 4, 2025 | 14.04 | 14.44 | 14.04 | 14.20 | 14.20 | -0.70% | 278,753 |
| Mar 3, 2025 | 14.30 | 14.58 | 14.03 | 14.30 | 14.30 | -0.69% | 320,648 |
| Feb 28, 2025 | 14.31 | 14.42 | 14.24 | 14.40 | 14.40 | -1.91% | 231,514 |
| Feb 27, 2025 | 15.05 | 15.05 | 14.62 | 14.68 | 14.68 | -2.00% | 226,452 |
| Feb 26, 2025 | 14.92 | 15.12 | 14.91 | 14.98 | 14.98 | -0.47% | 245,382 |
| Feb 25, 2025 | 15.02 | 15.50 | 14.97 | 15.05 | 15.05 | 3.51% | 253,078 |
| Feb 24, 2025 | 14.72 | 14.81 | 14.35 | 14.54 | 14.54 | -1.09% | 328,598 |
| Feb 21, 2025 | 14.67 | 14.83 | 14.64 | 14.70 | 14.70 | 0.03% | 200,012 |
| Feb 20, 2025 | 14.70 | 14.76 | 14.61 | 14.70 | 14.70 | 1.14% | 157,203 |
| Feb 19, 2025 | 14.60 | 14.65 | 14.50 | 14.53 | 14.53 | -0.55% | 772,340 |
| Feb 18, 2025 | 14.59 | 15.11 | 14.59 | 14.61 | 14.61 | 1.25% | 588,161 |
| Feb 14, 2025 | 14.10 | 14.56 | 14.10 | 14.43 | 14.43 | -1.70% | 923,707 |
| Feb 13, 2025 | 15.19 | 15.19 | 14.30 | 14.68 | 14.68 | 0.20% | 1,099,010 |
| Feb 12, 2025 | 14.29 | 15.00 | 14.29 | 14.65 | 14.65 | -1.15% | 875,501 |
| Feb 11, 2025 | 14.43 | 14.88 | 14.40 | 14.82 | 14.82 | - | 223,400 |
| Feb 10, 2025 | 14.60 | 14.86 | 14.60 | 14.82 | 14.82 | 1.86% | 189,401 |
| Feb 7, 2025 | 14.70 | 14.74 | 14.50 | 14.55 | 14.55 | 1.04% | 196,631 |
| Feb 6, 2025 | 14.31 | 14.43 | 13.99 | 14.40 | 14.40 | 0.49% | 167,531 |
| Feb 5, 2025 | 14.20 | 14.77 | 14.20 | 14.33 | 14.33 | -0.07% | 191,518 |
| Feb 4, 2025 | 14.66 | 14.66 | 13.90 | 14.34 | 14.34 | 0.99% | 286,458 |
| Feb 3, 2025 | 14.26 | 14.50 | 14.05 | 14.20 | 14.20 | -4.63% | 260,319 |
| Jan 31, 2025 | 15.50 | 15.50 | 14.61 | 14.89 | 14.89 | -0.73% | 344,104 |
| Jan 30, 2025 | 15.00 | 15.11 | 14.83 | 15.00 | 15.00 | -0.92% | 409,852 |
| Jan 29, 2025 | 15.16 | 15.43 | 15.10 | 15.14 | 15.14 | -0.16% | 329,672 |
| Jan 28, 2025 | 14.85 | 15.30 | 14.85 | 15.17 | 15.17 | 0.56% | 335,855 |
| Jan 27, 2025 | 14.99 | 15.25 | 14.80 | 15.08 | 15.08 | -2.46% | 794,170 |
| Jan 24, 2025 | 15.05 | 15.50 | 15.05 | 15.46 | 15.46 | 3.07% | 608,693 |
| Jan 23, 2025 | 14.85 | 15.00 | 14.56 | 15.00 | 15.00 | 0.33% | 295,119 |
| Jan 22, 2025 | 14.67 | 15.24 | 14.59 | 14.95 | 14.95 | -0.66% | 507,363 |
| Jan 21, 2025 | 14.75 | 15.06 | 14.70 | 15.05 | 15.05 | 4.19% | 688,994 |
| Jan 17, 2025 | 14.86 | 14.86 | 14.13 | 14.45 | 14.45 | 1.16% | 475,110 |
| Jan 16, 2025 | 14.50 | 14.50 | 14.10 | 14.28 | 14.28 | 1.71% | 1,511,453 |