Fanuc Corporation

OTC: FANUF · Real-Time Price · USD
30.96
0.96 (3.20%)
At close: Aug 15, 2025, 9:30 AM

FANUF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 13, 2025 31.00 31.00 31.00 31.00 31.00 0.19% 27,100
Aug 12, 2025 31.79 31.79 30.94 30.94 30.94 -0.19% 10,100
Aug 11, 2025 31.00 31.00 30.75 31.00 31.00 3.33% 800
Aug 8, 2025 30.00 30.00 30.00 30.00 30.00 0.00% 0
Aug 7, 2025 30.00 30.00 30.00 30.00 30.00 1.49% 300
Aug 6, 2025 29.91 31.40 28.56 29.56 29.56 -1.14% 1,143
Aug 5, 2025 29.90 29.90 29.90 29.90 29.90 0.00% 0
Aug 4, 2025 31.80 31.80 29.90 29.90 29.90 0.30% 100
Aug 1, 2025 29.77 29.81 29.77 29.81 29.81 6.24% 1,200
Jul 31, 2025 29.25 30.10 28.06 28.06 28.06 -3.24% 400
Jul 30, 2025 30.25 30.25 29.00 29.00 29.00 1.40% 1,400
Jul 29, 2025 28.60 28.60 28.60 28.60 28.60 0.00% 0
Jul 28, 2025 30.20 30.20 28.60 28.60 28.60 -5.61% 100
Jul 25, 2025 30.30 30.30 30.30 30.30 30.30 1.10% 100
Jul 24, 2025 30.00 30.19 29.84 29.97 29.97 7.61% 1,334
Jul 23, 2025 28.23 28.23 27.85 27.85 27.85 6.10% 1,600
Jul 22, 2025 26.50 26.50 26.25 26.25 26.25 2.54% 500
Jul 21, 2025 28.23 28.23 25.42 25.60 25.60 -1.80% 1,421
Jul 18, 2025 25.30 26.07 24.10 26.07 26.07 8.17% 4,527
Jul 17, 2025 25.30 25.30 24.10 24.10 24.10 -2.03% 25,200