FANUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	19.00	19.00	18.70	18.85	18.85	-2.78%	491,806
Oct 7, 2026	19.30	19.52	19.11	19.39	19.39	-1.27%	702,415
Oct 6, 2026	19.81	19.81	19.58	19.64	19.64	0.31%	418,321
Oct 5, 2026	19.21	19.70	19.21	19.58	19.58	-0.51%	313,973
Oct 2, 2026	19.50	19.75	19.47	19.68	19.68	2.93%	376,236
Oct 1, 2026	19.01	19.41	18.96	19.12	19.12	1.32%	458,882
Sep 30, 2026	18.96	19.18	18.87	18.87	18.87	-1.77%	296,974
Sep 29, 2026	18.41	19.21	18.41	19.21	19.21	1.96%	349,892
Sep 28, 2026	19.00	19.02	18.65	18.84	18.84	-1.16%	337,331
Sep 25, 2026	18.95	19.29	18.79	19.06	19.06	0.33%	296,399
Sep 24, 2026	18.92	19.10	18.60	19.00	19.00	1.28%	638,471
Sep 23, 2026	19.24	19.35	18.70	18.76	18.76	-2.49%	311,141
Sep 22, 2026	19.25	19.30	19.02	19.24	19.24	0.68%	315,839
Sep 21, 2026	19.10	19.11	18.75	19.11	19.11	3.07%	308,289
Sep 18, 2026	18.70	18.72	18.44	18.54	18.54	-1.07%	1,835,338
Sep 17, 2026	18.75	19.08	18.68	18.74	18.74	0.16%	914,569
Sep 16, 2026	18.51	19.11	18.51	18.71	18.71	1.63%	609,123
Sep 15, 2026	18.50	18.50	18.11	18.41	18.41	-0.86%	525,084
Sep 14, 2026	18.60	18.74	18.20	18.57	18.57	-1.75%	450,063
Sep 11, 2026	18.80	18.95	18.56	18.90	18.90	1.07%	800,293
Sep 10, 2026	18.70	19.17	18.30	18.70	18.70	-0.32%	720,417
Sep 9, 2026	18.61	19.03	18.61	18.76	18.76	0.16%	483,407
Sep 8, 2026	19.00	19.15	18.72	18.73	18.73	-2.40%	345,424
Sep 4, 2026	19.25	19.27	18.71	19.19	19.19	2.73%	409,014
Sep 3, 2026	18.80	18.80	18.40	18.68	18.68	3.21%	526,784
Sep 2, 2026	17.94	18.12	17.94	18.10	18.10	-0.71%	455,890
Sep 1, 2026	18.35	18.47	18.16	18.23	18.23	-3.09%	422,511
Aug 31, 2026	18.84	18.93	18.71	18.81	18.81	0.70%	334,958
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