FANUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	26.40	26.64	26.23	26.61	-	2.86%	42,204
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
May 6, 2026	22.37	22.81	22.37	22.72	22.72	3.33%	772,177
May 5, 2026	21.59	22.02	21.59	21.99	21.99	1.89%	400,925
May 4, 2026	21.55	21.98	21.50	21.58	21.58	-0.28%	212,728
May 1, 2026	21.72	21.78	21.54	21.64	21.64	-2.35%	222,951
Apr 30, 2026	21.85	22.26	21.68	22.16	22.16	4.78%	1,466,638
Apr 29, 2026	21.50	21.66	21.00	21.15	21.15	-1.63%	1,187,180
Apr 28, 2026	21.49	21.64	21.30	21.50	21.50	-4.40%	396,066
Apr 27, 2026	23.00	23.00	22.31	22.49	22.49	6.84%	468,607
Apr 24, 2026	20.14	21.20	20.14	21.05	21.05	6.91%	494,613
Apr 23, 2026	19.72	19.99	19.51	19.69	19.69	-3.95%	419,047
Apr 22, 2026	20.62	20.62	20.24	20.50	20.50	2.81%	298,668
Apr 21, 2026	20.25	20.39	19.89	19.94	19.94	-3.48%	274,531
Apr 20, 2026	20.49	21.44	20.27	20.66	20.66	2.80%	247,931
Apr 17, 2026	20.57	20.69	20.01	20.10	20.10	1.87%	305,931
Apr 16, 2026	20.45	20.45	19.55	19.73	19.73	1.02%	285,003
Apr 15, 2026	19.68	19.68	18.94	19.53	19.53	-2.13%	311,324
Apr 14, 2026	20.48	20.49	19.77	19.96	19.96	0.88%	395,307
Apr 13, 2026	18.77	19.84	18.77	19.78	19.78	-0.10%	439,901
Apr 10, 2026	19.67	20.50	19.64	19.80	19.80	5.94%	324,183
Apr 9, 2026	18.29	18.77	18.29	18.69	18.69	-0.59%	354,906
Apr 8, 2026	19.08	19.25	18.50	18.80	18.80	8.72%	295,251
Apr 7, 2026	17.75	17.75	16.73	17.29	17.29	-0.28%	424,290
Apr 6, 2026	17.47	17.74	17.17	17.34	17.34	0.06%	372,948
Apr 2, 2026	17.50	17.50	17.00	17.33	17.33	-3.51%	624,375
Apr 1, 2026	18.10	18.22	17.70	17.96	17.96	3.94%	417,529
Mar 31, 2026	16.30	17.35	16.30	17.28	17.28	1.71%	482,955
Mar 30, 2026	16.68	17.33	16.68	16.99	16.99	-0.59%	427,254
Mar 27, 2026	17.41	17.57	17.08	17.09	17.09	-4.68%	394,052
Mar 26, 2026	17.76	18.44	17.75	17.93	17.93	-3.19%	323,585
Mar 25, 2026	18.34	18.71	18.34	18.52	18.52	1.59%	279,531
Mar 24, 2026	18.00	18.37	17.85	18.23	18.23	-0.82%	577,781
Mar 23, 2026	17.89	18.72	17.89	18.38	18.38	3.67%	487,295
Mar 20, 2026	18.01	18.68	17.68	17.73	17.73	-4.88%	362,140
Mar 19, 2026	18.09	18.73	18.09	18.64	18.64	-0.43%	462,056
Mar 18, 2026	19.18	19.18	18.56	18.72	18.72	-2.30%	487,341
Mar 17, 2026	19.04	19.32	19.02	19.16	19.16	0.84%	309,535
Mar 16, 2026	18.83	19.04	18.50	19.00	19.00	0.90%	315,997