Fanuc Corporation (FANUF)
OTC: FANUF
· Real-Time Price · USD
27.21
-1.99 (-6.82%)
At close: Sep 25, 2025, 2:36 PM
29.20
7.31%
After-hours: Sep 23, 2025, 08:00 PM EDT
FANUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 27.60 | 29.20 | 27.60 | 29.20 | 29.20 | 4.51% | 700 |
| Sep 19, 2025 | 25.88 | 27.94 | 25.88 | 27.94 | 27.94 | -2.75% | 110 |
| Sep 18, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1.06% | 1,700 |
| Sep 17, 2025 | 28.20 | 30.00 | 26.68 | 28.43 | 28.43 | -0.70% | 1,900 |
| Sep 16, 2025 | 28.75 | 28.75 | 28.63 | 28.63 | 28.63 | -4.57% | 522 |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 500 |
| Sep 12, 2025 | 29.84 | 30.00 | 29.84 | 30.00 | 30.00 | 0.00% | 100 |
| Sep 11, 2025 | 28.53 | 30.00 | 28.53 | 30.00 | 30.00 | 3.45% | 720 |
| Sep 10, 2025 | 28.18 | 30.00 | 28.18 | 29.00 | 29.00 | 12.53% | 600 |
| Sep 9, 2025 | 25.62 | 29.56 | 25.62 | 25.77 | 25.77 | -10.52% | 1,105 |
| Sep 8, 2025 | 28.55 | 29.15 | 28.55 | 28.80 | 28.80 | 2.20% | 200 |
| Sep 5, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 2.06% | 38,001 |
| Sep 4, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.39% | 804 |
| Sep 3, 2025 | 26.10 | 29.09 | 26.10 | 28.00 | 28.00 | -6.29% | 2,400 |
| Sep 2, 2025 | 29.00 | 29.89 | 29.00 | 29.88 | 29.88 | 2.40% | 501 |
| Aug 29, 2025 | 28.00 | 29.38 | 28.00 | 29.18 | 29.18 | 0.62% | 621 |
| Aug 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.13% | 500 |
| Aug 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | 100 |
| Aug 26, 2025 | 32.02 | 32.02 | 30.20 | 30.20 | 30.20 | 0.67% | 400 |
| Aug 25, 2025 | 32.48 | 32.48 | 30.00 | 30.00 | 30.00 | 0.64% | 500 |