Fanuc Corporation (FANUY)
OTC: FANUY
· Real-Time Price · USD
13.83
-0.05 (-0.36%)
At close: Sep 05, 2025, 12:36 PM
FANUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.66 | 14.21 | 13.60 | 13.88 | 13.88 | -0.29% | 237,105 |
| Sep 3, 2025 | 13.90 | 14.24 | 13.85 | 13.92 | 13.92 | 0.87% | 543,911 |
| Sep 2, 2025 | 13.92 | 13.92 | 13.60 | 13.80 | 13.80 | -1.29% | 297,800 |
| Aug 29, 2025 | 14.40 | 14.40 | 13.89 | 13.98 | 13.98 | -3.59% | 275,400 |
| Aug 28, 2025 | 14.30 | 14.58 | 14.30 | 14.50 | 14.50 | -0.55% | 324,000 |
| Aug 27, 2025 | 14.30 | 14.74 | 14.30 | 14.58 | 14.58 | -1.69% | 261,135 |
| Aug 26, 2025 | 14.99 | 15.19 | 14.70 | 14.83 | 14.83 | -0.20% | 249,432 |
| Aug 25, 2025 | 14.86 | 15.00 | 14.86 | 14.86 | 14.86 | 0.07% | 318,401 |
| Aug 22, 2025 | 14.52 | 14.87 | 14.52 | 14.85 | 14.85 | 1.99% | 286,500 |
| Aug 21, 2025 | 14.70 | 14.84 | 14.55 | 14.56 | 14.56 | -2.08% | 218,034 |
| Aug 20, 2025 | 15.00 | 15.10 | 14.69 | 14.87 | 14.87 | -2.04% | 283,503 |
| Aug 19, 2025 | 15.47 | 15.47 | 15.02 | 15.18 | 15.18 | -1.94% | 318,200 |
| Aug 18, 2025 | 15.65 | 15.65 | 15.41 | 15.48 | 15.48 | -1.09% | 313,100 |
| Aug 15, 2025 | 15.64 | 15.65 | 15.44 | 15.65 | 15.65 | 2.02% | 289,500 |
| Aug 14, 2025 | 15.40 | 15.50 | 15.25 | 15.34 | 15.34 | -0.58% | 446,800 |
| Aug 13, 2025 | 15.44 | 15.50 | 15.34 | 15.43 | 15.43 | 0.78% | 429,800 |
| Aug 12, 2025 | 15.10 | 15.50 | 15.10 | 15.31 | 15.31 | 2.82% | 315,900 |
| Aug 11, 2025 | 15.39 | 15.39 | 14.85 | 14.89 | 14.89 | -0.33% | 278,106 |
| Aug 8, 2025 | 14.77 | 15.23 | 14.77 | 14.94 | 14.94 | 1.15% | 404,327 |
| Aug 7, 2025 | 14.80 | 15.00 | 14.70 | 14.77 | 14.77 | -0.07% | 282,315 |