FANUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.97	19.08	18.63	18.68	18.68	-0.91%	352,157
Aug 27, 2026	18.95	18.95	18.77	18.85	18.85	0.32%	498,324
Aug 26, 2026	18.84	18.91	18.68	18.79	18.79	-0.84%	269,706
Aug 25, 2026	18.83	19.08	18.83	18.95	18.95	0.53%	413,222
Aug 24, 2026	18.65	19.03	18.64	18.85	18.85	-0.84%	544,759
Aug 21, 2026	19.06	19.06	18.88	19.01	19.01	0.16%	282,994
Aug 20, 2026	19.02	19.14	18.88	18.98	18.98	-1.56%	397,065
Aug 19, 2026	19.54	19.65	19.21	19.28	19.28	0.16%	417,789
Aug 18, 2026	19.41	19.63	19.22	19.25	19.25	-5.41%	458,507
Aug 17, 2026	20.32	20.48	20.30	20.35	20.35	2.01%	529,750
Aug 14, 2026	20.50	20.50	19.72	19.95	19.95	-3.53%	465,759
Aug 13, 2026	20.47	20.76	20.25	20.68	20.68	-0.62%	471,789
Aug 12, 2026	21.39	21.49	20.69	20.81	20.81	2.06%	790,064
Aug 11, 2026	20.40	20.72	20.32	20.39	20.39	0.94%	197,005
Aug 10, 2026	20.76	20.81	20.20	20.20	20.20	-3.81%	421,745
Aug 7, 2026	21.09	21.09	20.80	21.00	21.00	3.65%	251,198
Aug 6, 2026	20.98	20.98	20.06	20.26	20.26	-0.98%	323,375
Aug 5, 2026	20.56	20.74	20.38	20.46	20.46	-0.63%	396,262
Aug 4, 2026	19.72	21.03	19.66	20.59	20.59	5.86%	343,476
Aug 3, 2026	19.20	19.45	19.00	19.45	19.45	-4.28%	357,174
Jul 31, 2026	21.65	21.65	20.11	20.32	20.32	-3.88%	460,293
Jul 30, 2026	20.52	21.29	19.66	21.14	21.14	7.86%	720,937
Jul 29, 2026	19.87	20.14	19.39	19.60	19.60	0.62%	1,272,750
Jul 28, 2026	19.55	19.60	19.20	19.48	19.48	-4.51%	416,620
Jul 27, 2026	20.59	20.76	20.25	20.40	20.40	1.90%	402,435
Jul 24, 2026	20.25	20.33	20.00	20.02	20.02	-3.05%	555,008
Jul 23, 2026	21.08	21.13	20.57	20.65	20.65	-1.46%	589,129
Jul 22, 2026	20.88	21.11	20.88	20.96	20.96	0.22%	945,855
Jul 21, 2026	20.70	21.14	20.70	20.91	20.91	1.80%	934,906
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