Fanuc Corporation (FANUY)
OTC: FANUY
· Real-Time Price · USD
15.61
0.27 (1.76%)
At close: Aug 15, 2025, 12:53 PM
FANUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.40 | 15.50 | 15.25 | 15.34 | 15.34 | -0.58% | 446,750 |
| 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 |
| Aug 6, 2025 | 14.97 | 14.97 | 14.65 | 14.78 | 14.78 | -1.40% | 318,700 |
| Aug 5, 2025 | 15.27 | 15.27 | 14.95 | 14.99 | 14.99 | 0.00% | 345,300 |
| Aug 4, 2025 | 14.54 | 15.01 | 14.54 | 14.99 | 14.99 | 3.88% | 309,010 |
| Aug 1, 2025 | 14.21 | 14.53 | 14.21 | 14.43 | 14.43 | 2.92% | 237,300 |
| Jul 31, 2025 | 14.14 | 14.22 | 13.97 | 14.02 | 14.02 | -1.61% | 315,800 |
| Jul 30, 2025 | 14.91 | 14.91 | 14.05 | 14.25 | 14.25 | -2.13% | 317,900 |
| Jul 29, 2025 | 14.60 | 14.65 | 14.55 | 14.56 | 14.56 | -1.36% | 233,100 |
| Jul 28, 2025 | 15.38 | 15.38 | 14.70 | 14.76 | 14.76 | -2.06% | 200,932 |
| Jul 25, 2025 | 14.68 | 15.25 | 14.68 | 15.07 | 15.07 | 1.07% | 208,200 |
| Jul 24, 2025 | 15.00 | 15.01 | 14.83 | 14.91 | 14.91 | 1.43% | 272,442 |
| Jul 23, 2025 | 14.80 | 14.82 | 14.25 | 14.70 | 14.70 | 13.51% | 338,742 |
| Jul 22, 2025 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | 0.54% | 214,008 |
| Jul 21, 2025 | 13.00 | 13.00 | 12.56 | 12.88 | 12.88 | 1.02% | 328,416 |
| Jul 18, 2025 | 12.50 | 12.96 | 12.50 | 12.75 | 12.75 | -0.55% | 289,600 |