Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
20.57
-0.16 (-0.77%)
Jul 20, 2026, 3:54 PM EST
FANUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.48 | 21.00 | 20.48 | 20.54 | 20.54 | -0.72% | 296,737 |
| Jul 17, 2026 | 20.09 | 20.80 | 20.09 | 20.69 | 20.69 | -2.22% | 262,593 |
| Jul 16, 2026 | 21.48 | 21.57 | 21.10 | 21.16 | 21.16 | -0.56% | 261,498 |
| Jul 15, 2026 | 21.40 | 21.63 | 21.08 | 21.28 | 21.28 | 0.66% | 251,953 |
| Jul 14, 2026 | 21.79 | 21.96 | 21.10 | 21.14 | 21.14 | -0.61% | 966,564 |
| Jul 13, 2026 | 21.67 | 21.67 | 21.25 | 21.27 | 21.27 | -4.19% | 284,908 |
| Jul 10, 2026 | 21.63 | 22.21 | 21.57 | 22.20 | 22.20 | 3.45% | 305,363 |
| Jul 9, 2026 | 21.44 | 21.70 | 21.14 | 21.46 | 21.46 | 4.33% | 988,490 |
| Jul 8, 2026 | 20.28 | 20.66 | 20.28 | 20.57 | 20.57 | -3.88% | 1,176,450 |
| Jul 7, 2026 | 21.82 | 21.88 | 21.18 | 21.40 | 21.40 | -8.66% | 632,425 |
| Jul 6, 2026 | 22.75 | 23.52 | 22.75 | 23.43 | 23.43 | 5.35% | 300,529 |
| Jul 2, 2026 | 22.46 | 22.70 | 21.90 | 22.24 | 22.24 | -0.89% | 347,115 |
| Jul 1, 2026 | 22.64 | 22.85 | 22.44 | 22.44 | 22.44 | -1.92% | 478,258 |
| Jun 30, 2026 | 22.55 | 22.95 | 22.55 | 22.88 | 22.88 | 3.67% | 304,866 |
| Jun 29, 2026 | 21.84 | 22.10 | 21.43 | 22.07 | 22.07 | 0.78% | 490,787 |
| Jun 26, 2026 | 21.70 | 22.05 | 21.43 | 21.90 | 21.90 | -1.13% | 741,930 |
| Jun 25, 2026 | 22.76 | 22.77 | 22.06 | 22.15 | 22.15 | -2.68% | 975,454 |
| Jun 24, 2026 | 22.78 | 23.05 | 22.15 | 22.76 | 22.76 | -0.18% | 658,925 |
| Jun 23, 2026 | 22.48 | 22.84 | 22.32 | 22.80 | 22.80 | -7.47% | 410,655 |
| Jun 22, 2026 | 24.98 | 25.04 | 24.61 | 24.64 | 24.64 | 3.73% | 476,455 |
| Jun 18, 2026 | 23.78 | 23.86 | 23.41 | 23.76 | 23.76 | 2.44% | 288,039 |
| Jun 17, 2026 | 23.50 | 23.62 | 23.17 | 23.19 | 23.19 | 1.00% | 320,666 |
| Jun 16, 2026 | 23.23 | 23.31 | 22.96 | 22.96 | 22.96 | 0.26% | 285,181 |
| Jun 15, 2026 | 22.85 | 22.99 | 22.67 | 22.90 | 22.90 | 4.52% | 255,087 |
| Jun 12, 2026 | 22.10 | 22.40 | 21.66 | 21.91 | 21.91 | -0.32% | 271,241 |
| Jun 11, 2026 | 21.05 | 22.02 | 21.05 | 21.98 | 21.98 | 6.60% | 895,143 |
| Jun 10, 2026 | 21.10 | 21.45 | 20.52 | 20.62 | 20.62 | -6.04% | 1,565,330 |
| Jun 9, 2026 | 22.50 | 22.59 | 21.40 | 21.95 | 21.95 | -4.08% | 635,033 |
| Jun 8, 2026 | 22.73 | 22.95 | 22.68 | 22.88 | 22.88 | 1.02% | 351,469 |
| Jun 5, 2026 | 24.01 | 24.09 | 22.60 | 22.65 | 22.65 | -7.01% | 848,075 |
| Jun 4, 2026 | 24.35 | 24.49 | 24.18 | 24.36 | 24.36 | -1.86% | 789,245 |
| Jun 3, 2026 | 25.61 | 25.61 | 24.50 | 24.82 | 24.82 | 2.82% | 379,362 |
| Jun 2, 2026 | 23.61 | 24.14 | 23.61 | 24.14 | 24.14 | -4.70% | 431,070 |
| Jun 1, 2026 | 25.19 | 26.10 | 24.80 | 25.33 | 25.33 | 1.44% | 568,546 |
| May 29, 2026 | 25.35 | 25.35 | 24.57 | 24.97 | 24.97 | -2.04% | 348,024 |
| May 28, 2026 | 25.06 | 25.57 | 24.80 | 25.49 | 25.49 | -0.43% | 384,089 |
| May 27, 2026 | 25.74 | 25.74 | 25.41 | 25.60 | 25.60 | -3.80% | 311,441 |
| May 26, 2026 | 26.40 | 26.65 | 26.23 | 26.61 | 26.61 | 2.86% | 341,850 |
| May 22, 2026 | 25.53 | 26.05 | 25.52 | 25.87 | 25.87 | 5.94% | 394,333 |
| May 21, 2026 | 23.40 | 24.48 | 23.40 | 24.42 | 24.42 | 2.61% | 364,302 |
| May 20, 2026 | 23.21 | 23.81 | 23.06 | 23.80 | 23.80 | -1.17% | 391,603 |
| May 19, 2026 | 23.60 | 24.16 | 23.60 | 24.08 | 24.08 | -4.53% | 755,788 |
| May 18, 2026 | 25.79 | 25.79 | 24.87 | 25.22 | 25.22 | -4.06% | 648,517 |
| May 15, 2026 | 26.18 | 26.41 | 26.02 | 26.29 | 26.29 | 3.02% | 347,196 |
| May 14, 2026 | 26.15 | 26.15 | 25.48 | 25.52 | 25.52 | -2.33% | 461,918 |
| May 13, 2026 | 27.00 | 27.54 | 25.52 | 26.13 | 26.13 | 6.74% | 525,009 |
| May 12, 2026 | 24.85 | 24.85 | 24.15 | 24.48 | 24.48 | 1.28% | 300,069 |
| May 11, 2026 | 24.17 | 24.34 | 23.94 | 24.17 | 24.17 | -0.74% | 468,334 |
| May 8, 2026 | 24.04 | 24.45 | 24.01 | 24.35 | 24.35 | 9.88% | 360,986 |
| May 7, 2026 | 22.01 | 22.70 | 22.01 | 22.16 | 22.16 | -2.46% | 744,921 |