FANUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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