Fanuc Corporation (FANUF)
OTCMKTS
· Delayed Price · Currency is USD
38.45
-2.65 (-6.45%)
Mar 6, 2026, 9:30 AM EST
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.16 | 40.53 | 36.40 | 38.45 | 38.45 | -6.44% | 50,429 |
| Mar 5, 2026 | 40.50 | 41.28 | 39.10 | 41.10 | 41.10 | -2.04% | 433 |
| Mar 4, 2026 | 39.86 | 41.95 | 39.86 | 41.95 | 41.95 | 0.15% | 4,736 |
| Mar 3, 2026 | 42.20 | 42.20 | 39.89 | 41.89 | 41.89 | -4.08% | 494 |
| Mar 2, 2026 | 43.41 | 45.84 | 41.71 | 43.67 | 43.67 | 1.02% | 11,314 |
| Feb 27, 2026 | 45.68 | 45.84 | 43.23 | 43.23 | 43.23 | -0.47% | 113 |
| Feb 26, 2026 | 45.68 | 45.84 | 42.99 | 43.43 | 43.43 | -3.48% | 1,642 |
| Feb 25, 2026 | 43.96 | 46.27 | 43.39 | 45.00 | 45.00 | 5.77% | 492 |
| Feb 24, 2026 | 41.98 | 45.02 | 40.03 | 42.55 | 42.55 | 6.44% | 3,482 |
| Feb 23, 2026 | 43.55 | 43.55 | 39.46 | 39.97 | 39.97 | -4.98% | 1,402 |
| Feb 20, 2026 | 38.64 | 43.00 | 38.64 | 42.07 | 42.07 | -3.74% | 1,214 |
| Feb 19, 2026 | 43.54 | 43.70 | 39.32 | 43.70 | 43.70 | 5.05% | 284 |
| Feb 18, 2026 | 43.95 | 44.13 | 41.56 | 41.60 | 41.60 | -6.73% | 977 |
| Feb 17, 2026 | 42.54 | 44.60 | 40.38 | 44.60 | 44.60 | -0.16% | 34,970 |
| Feb 13, 2026 | 45.02 | 45.02 | 40.08 | 44.67 | 44.67 | 1.52% | 1,305 |
| Feb 12, 2026 | 46.18 | 46.18 | 44.00 | 44.00 | 44.00 | -2.65% | 1,612 |
| Feb 11, 2026 | 46.70 | 46.70 | 43.00 | 45.20 | 45.20 | -0.22% | 5,076 |
| Feb 10, 2026 | 46.24 | 46.40 | 42.11 | 45.30 | 45.30 | 5.59% | 12,092 |
| Feb 9, 2026 | 45.84 | 45.84 | 42.90 | 42.90 | 42.90 | -2.39% | 659 |
| Feb 6, 2026 | 44.95 | 45.20 | 41.05 | 43.95 | 43.95 | 4.77% | 7,196 |
| Feb 5, 2026 | 39.87 | 44.30 | 39.78 | 41.95 | 41.95 | -0.90% | 196 |
| Feb 4, 2026 | 42.90 | 42.90 | 42.33 | 42.33 | 42.33 | -1.14% | 1,085 |
| Feb 3, 2026 | 40.84 | 42.82 | 40.84 | 42.82 | 42.82 | 9.35% | 521 |
| Feb 2, 2026 | 41.24 | 41.40 | 39.00 | 39.16 | 39.16 | -1.00% | 984 |
| Jan 30, 2026 | 39.16 | 41.15 | 39.16 | 39.55 | 39.55 | 0.93% | 95 |
| Jan 29, 2026 | 41.00 | 41.31 | 39.19 | 39.19 | 39.19 | -2.03% | 20,633 |
| Jan 28, 2026 | 38.48 | 41.00 | 38.48 | 40.00 | 40.00 | -7.88% | 2,010 |
| Jan 27, 2026 | 42.00 | 43.42 | 42.00 | 43.42 | 43.42 | 4.31% | 309 |
| Jan 26, 2026 | 44.83 | 44.90 | 39.59 | 41.63 | 41.63 | 3.58% | 390 |
| Jan 23, 2026 | 41.32 | 41.32 | 39.00 | 40.19 | 40.19 | -8.86% | 504 |
| Jan 22, 2026 | 44.33 | 44.33 | 39.80 | 44.09 | 44.09 | 3.95% | 3,891 |
| Jan 21, 2026 | 43.78 | 43.94 | 39.90 | 42.42 | 42.42 | 4.94% | 580 |
| Jan 20, 2026 | 41.59 | 41.59 | 40.00 | 40.42 | 40.42 | 1.04% | 14,665 |
| Jan 16, 2026 | 40.00 | 44.36 | 40.00 | 40.00 | 40.00 | -7.31% | 843 |
| Jan 15, 2026 | 43.00 | 43.16 | 43.00 | 43.16 | 43.16 | -2.67% | 398 |
| Jan 14, 2026 | 42.00 | 44.41 | 40.98 | 44.34 | 44.34 | 10.85% | 4,673 |
| Jan 13, 2026 | 42.01 | 42.01 | 39.70 | 40.00 | 40.00 | -6.41% | 194 |
| Jan 12, 2026 | 41.66 | 42.74 | 40.12 | 42.74 | 42.74 | 4.24% | 335 |
| Jan 9, 2026 | 40.50 | 41.92 | 40.50 | 41.00 | 41.00 | -0.11% | 290 |
| Jan 8, 2026 | 41.84 | 41.84 | 40.31 | 41.05 | 41.05 | -0.01% | 2,793 |
| Jan 7, 2026 | 41.84 | 41.84 | 40.80 | 41.05 | 41.05 | 1.61% | 26,219 |
| Jan 6, 2026 | 40.70 | 40.99 | 40.40 | 40.40 | 40.40 | -0.25% | 8,984 |
| Jan 5, 2026 | 38.60 | 41.00 | 38.60 | 40.50 | 40.50 | 9.46% | 827 |
| Jan 2, 2026 | 37.00 | 39.85 | 37.00 | 37.00 | 37.00 | 0.45% | 1,380 |
| Dec 31, 2025 | 37.85 | 37.86 | 36.43 | 36.84 | 36.84 | -5.55% | 309 |
| Dec 30, 2025 | 37.91 | 39.14 | 37.91 | 39.00 | 39.00 | -0.48% | 862 |
| Dec 29, 2025 | 39.84 | 40.00 | 36.62 | 39.19 | 39.19 | 5.45% | 805 |
| Dec 26, 2025 | 35.74 | 40.45 | 35.03 | 37.17 | 37.17 | 0.61% | 7,590 |
| Dec 24, 2025 | 37.50 | 38.00 | 36.80 | 36.94 | 36.94 | -0.05% | 449 |
| Dec 23, 2025 | 40.13 | 40.15 | 35.50 | 36.96 | 36.96 | -4.50% | 14,130 |
| Dec 22, 2025 | 36.86 | 38.70 | 36.70 | 38.70 | 38.70 | 5.82% | 246 |
| Dec 19, 2025 | 37.85 | 39.30 | 36.57 | 36.57 | 36.57 | 0.49% | 4,530 |
| Dec 18, 2025 | 34.96 | 39.00 | 34.80 | 36.39 | 36.39 | -6.69% | 367 |
| Dec 17, 2025 | 40.09 | 40.09 | 36.90 | 39.00 | 39.00 | 5.69% | 3,894 |
| Dec 16, 2025 | 34.90 | 38.46 | 34.90 | 36.90 | 36.90 | -5.87% | 702 |
| Dec 15, 2025 | 39.80 | 40.99 | 38.26 | 39.20 | 39.20 | -3.25% | 666 |
| Dec 12, 2025 | 40.69 | 41.34 | 39.99 | 40.52 | 40.52 | 3.09% | 4,727 |
| Dec 11, 2025 | 38.99 | 39.30 | 38.16 | 39.30 | 39.30 | -2.24% | 6,139 |
| Dec 10, 2025 | 38.64 | 41.47 | 38.64 | 40.20 | 40.20 | -0.45% | 3,558 |
| Dec 9, 2025 | 38.90 | 41.94 | 38.90 | 40.38 | 40.38 | 5.60% | 5,203 |
| Dec 8, 2025 | 35.36 | 39.68 | 35.36 | 38.24 | 38.24 | 0.63% | 3,088 |
| Dec 5, 2025 | 38.90 | 38.90 | 38.00 | 38.00 | 38.00 | -1.25% | 4,216 |
| Dec 4, 2025 | 37.20 | 38.90 | 37.20 | 38.48 | 38.48 | 8.02% | 1,779 |
| Dec 3, 2025 | 34.00 | 35.63 | 34.00 | 35.63 | 35.63 | 4.78% | 579 |
| Dec 2, 2025 | 35.25 | 35.50 | 33.00 | 34.00 | 34.00 | -1.55% | 1,087 |
| Dec 1, 2025 | 34.95 | 35.50 | 34.01 | 34.54 | 34.54 | 6.26% | 4,490 |
| Nov 28, 2025 | 32.34 | 32.50 | 29.66 | 32.50 | 32.50 | 5.38% | 84 |
| Nov 26, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 5.44% | 100 |
| Nov 25, 2025 | 29.41 | 32.50 | 29.25 | 29.25 | 29.25 | 1.00% | 2,551 |
| Nov 24, 2025 | 28.33 | 32.50 | 28.33 | 28.96 | 28.96 | -3.47% | 542 |
| Nov 21, 2025 | 30.16 | 30.16 | 30.00 | 30.00 | 30.00 | -0.53% | 670 |
| Nov 20, 2025 | 31.61 | 32.90 | 30.00 | 30.16 | 30.16 | 3.46% | 945 |
| Nov 19, 2025 | 29.31 | 29.31 | 29.15 | 29.15 | 29.15 | -5.66% | 53 |
| Nov 18, 2025 | 32.80 | 32.80 | 30.90 | 30.90 | 30.90 | -4.98% | 337 |
| Nov 17, 2025 | 31.50 | 34.95 | 31.50 | 32.52 | 32.52 | 2.71% | 1,940 |
| Nov 14, 2025 | 34.79 | 34.79 | 31.50 | 31.66 | 31.66 | -0.94% | 6,439 |
| Nov 13, 2025 | 34.95 | 34.95 | 31.96 | 31.96 | 31.96 | -4.17% | 23 |
| Nov 12, 2025 | 35.60 | 35.60 | 33.35 | 33.35 | 33.35 | -6.06% | 54 |
| Nov 11, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 3.43% | 1 |
| Nov 10, 2025 | 31.16 | 34.32 | 31.03 | 34.32 | 34.32 | 5.64% | 340 |
| Nov 7, 2025 | 34.54 | 34.54 | 32.49 | 32.49 | 32.49 | 2.20% | 1,001 |
| Nov 6, 2025 | 31.99 | 34.95 | 31.79 | 31.79 | 31.79 | -3.27% | 307 |
| Nov 5, 2025 | 31.16 | 32.86 | 31.00 | 32.86 | 32.86 | -1.85% | 2,019 |
| Nov 4, 2025 | 31.80 | 34.55 | 31.29 | 33.49 | 33.49 | -3.08% | 2,050 |
| Nov 3, 2025 | 33.99 | 34.55 | 33.89 | 34.55 | 34.55 | 2.13% | 1,865 |
| Oct 31, 2025 | 31.16 | 33.83 | 31.16 | 33.83 | 33.83 | 0.56% | 652 |
| Oct 30, 2025 | 32.40 | 33.80 | 31.00 | 33.64 | 33.64 | 3.78% | 4,397 |
| Oct 29, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.30% | 70 |
| Oct 28, 2025 | 31.16 | 33.58 | 31.00 | 32.00 | 32.00 | 2.70% | 2,224 |
| Oct 27, 2025 | 33.50 | 33.84 | 31.00 | 31.16 | 31.16 | -7.92% | 665 |
| Oct 24, 2025 | 33.68 | 33.84 | 31.00 | 33.84 | 33.84 | 3.08% | 1,383 |
| Oct 23, 2025 | 31.46 | 33.50 | 31.46 | 32.83 | 32.83 | 11.67% | 150 |
| Oct 22, 2025 | 29.40 | 29.56 | 29.40 | 29.40 | 29.40 | -4.89% | 1,720 |
| Oct 21, 2025 | 34.06 | 34.06 | 30.91 | 30.91 | 30.91 | -3.13% | 1,076 |
| Oct 20, 2025 | 30.08 | 31.91 | 29.31 | 31.91 | 31.91 | 12.56% | 56,201 |
| Oct 16, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -5.75% | 990 |
| Oct 14, 2025 | 30.24 | 30.24 | 29.36 | 30.08 | 30.08 | -0.52% | 925 |
| Oct 13, 2025 | 30.38 | 30.38 | 30.24 | 30.24 | 30.24 | 4.23% | 129 |
| Oct 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -5.81% | 180 |
| Oct 9, 2025 | 31.35 | 31.50 | 30.75 | 30.80 | 30.80 | 5.23% | 6,510 |