Fanuc Corporation (FANUY)
OTCMKTS
· Delayed Price · Currency is USD
12.54
-0.06 (-0.48%)
Apr 24, 2025, 3:59 PM EDT
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | - | -1.60% | 87 |
| 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 |
| 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 |