Skip to main content
Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
19.03
-0.28 (-1.45%)
Mar 9, 2026, 2:55 PM EST

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9319.0618.6819.01--1.55%11,720
Mar 6, 202619.0420.2219.0419.3119.31-1.53%491,958
Mar 5, 202619.5520.2019.3219.6119.61-4.90%374,344
Mar 4, 202620.0220.6620.0220.6220.62-0.04%438,916
Mar 3, 202620.8820.8919.9120.6320.63-6.32%435,216
Mar 2, 202621.7622.4021.5222.0222.02-2.78%739,359
Feb 27, 202623.0023.0022.4822.6522.651.06%370,946
Feb 26, 202622.8922.8922.2022.4122.412.01%433,157
Feb 25, 202621.7322.3521.3221.9721.973.10%368,224
Feb 24, 202620.9921.3120.8721.3121.312.83%256,455
Feb 23, 202620.3221.0020.3220.7220.72-0.37%203,870
Feb 20, 202621.0021.0020.3620.8020.80-0.05%329,457
Feb 19, 202620.7520.8120.0720.8120.810.14%243,076
Feb 18, 202621.1021.1020.5720.7820.78-3.35%479,761
Feb 17, 202621.2521.5321.1021.5021.501.18%545,352
Feb 13, 202621.0121.4021.0121.2521.25-0.93%1,462,241
Feb 12, 202622.3522.3521.3521.4521.45-4.45%1,189,121
Feb 11, 202622.3422.8422.2522.4522.451.26%256,329
Feb 10, 202621.3822.6921.3822.1722.170.64%565,950
Feb 9, 202621.9022.0721.0022.0322.031.38%377,971
Feb 6, 202621.0021.7621.0021.7321.735.43%879,619
Feb 5, 202621.2321.2320.0820.6120.61-2.97%1,255,660
Feb 4, 202621.0021.7821.0021.2421.244.79%736,965
Feb 3, 202620.1120.5720.0920.2720.272.37%363,807
Feb 2, 202619.8420.0019.5019.8019.80-1.30%273,417
Jan 30, 202620.5720.5720.0120.0620.060.45%287,338
Jan 29, 202620.2020.2019.5119.9719.970.96%521,718
Jan 28, 202620.0520.4019.6019.7819.78-4.03%483,107
Jan 27, 202620.4020.6320.4020.6120.61-1.20%437,996
Jan 26, 202621.0421.9020.6520.8620.861.16%429,271
Jan 23, 202620.3121.1920.3120.6220.62-1.53%279,210
Jan 22, 202621.2521.3620.1220.9420.940.34%317,139
Jan 21, 202620.3520.9520.3520.8720.872.61%346,886
Jan 20, 202620.7020.7020.0220.3420.34-3.05%378,589
Jan 16, 202621.2021.2020.8720.9820.98-1.18%375,900
Jan 15, 202621.9021.9421.2021.2321.23-2.17%347,719
Jan 14, 202621.3321.7021.3021.7021.704.08%267,919
Jan 13, 202621.3021.4920.8120.8520.85-1.42%929,348
Jan 12, 202621.0021.2921.0021.1521.150.52%545,819
Jan 9, 202620.0521.1020.0521.0421.043.85%486,184
Jan 8, 202620.3020.4820.1520.2620.26-1.27%449,972
Jan 7, 202620.3320.6020.3320.5220.520.93%311,717
Jan 6, 202620.1520.8620.1520.3320.33-0.06%396,515
Jan 5, 202620.2820.4620.1020.3420.343.26%661,787
Jan 2, 202620.0520.0519.4619.7019.701.18%309,218
Dec 31, 202519.2019.5219.2019.4719.470.05%148,158
Dec 30, 202519.8019.8019.4019.4619.460.26%354,996
Dec 29, 202519.3219.6019.2019.4119.411.68%225,001
Dec 26, 202518.5519.1018.5519.0919.090.10%266,938
Dec 24, 202519.1919.2018.5019.0719.071.06%157,964
Dec 23, 202519.2019.2018.7818.8718.87-1.82%286,183
Dec 22, 202518.8019.2618.8019.2219.224.35%398,982
Dec 19, 202518.9418.9418.2818.4218.420.38%263,750
Dec 18, 202518.3518.8618.2818.3518.35-0.60%278,416
Dec 17, 202518.5018.7718.4518.4618.46-0.22%258,862
Dec 16, 202518.7418.8018.2018.5018.50-5.03%245,871
Dec 15, 202519.9619.9619.4319.4819.48-2.55%310,065
Dec 12, 202520.0120.8619.8019.9919.992.25%518,824
Dec 11, 202519.5419.5819.3119.5519.55-1.11%417,227
Dec 10, 202519.5619.8519.4419.7719.770.36%294,835
Dec 9, 202519.5319.8319.5319.7019.704.13%504,567
Dec 8, 202518.9919.0018.8318.9218.92-1.26%371,157
Dec 5, 202519.6919.6919.0919.1619.160.16%282,864
Dec 4, 202518.6719.2517.7719.1319.1311.74%681,117
Dec 3, 202516.7117.1416.6417.1217.12-0.75%571,438
Dec 2, 202517.5917.7517.1717.2517.250.88%555,909
Dec 1, 202517.2117.9116.9517.1017.106.61%379,324
Nov 28, 202515.9516.0515.9516.0416.040.56%172,787
Nov 26, 202515.5715.9515.5715.9515.952.44%214,169
Nov 25, 202515.6715.6715.3215.5715.570.10%259,196
Nov 24, 202515.3515.8115.2615.5615.551.34%249,336
Nov 21, 202515.1515.4815.1115.3515.351.39%316,972
Nov 20, 202515.4415.9915.1115.1415.14-2.20%273,037
Nov 19, 202515.2515.5415.2515.4815.480.39%280,090
Nov 18, 202515.7815.9015.3615.4215.42-4.16%429,489
Nov 17, 202516.5016.5016.0016.0916.09-2.94%230,319
Nov 14, 202516.1516.6916.1516.5816.581.33%416,453
Nov 13, 202517.3617.3616.3316.3616.36-2.94%494,701
Nov 12, 202516.8917.0716.8016.8616.860.12%406,534
Nov 11, 202516.5016.9516.5016.8416.840.33%275,158
Nov 10, 202516.8416.8416.5816.7816.781.51%351,273
Nov 7, 202516.0516.5616.0516.5316.53-0.12%337,108
Nov 6, 202516.9017.2016.4416.5516.550.36%279,904
Nov 5, 202516.2416.5115.7416.4916.49-0.48%325,855
Nov 4, 202517.0017.0016.5716.5716.57-3.21%469,765
Nov 3, 202516.6817.4716.5517.1217.123.44%340,001
Oct 31, 202516.2916.8116.2916.5516.554.95%381,390
Oct 30, 202516.0116.2815.6915.7715.770.19%245,226
Oct 29, 202516.2816.2815.3715.7415.74-1.53%258,093
Oct 28, 202516.1216.1215.9415.9915.99-1.39%287,314
Oct 27, 202516.2816.2816.1516.2116.211.06%322,231
Oct 24, 202515.9316.1115.9316.0416.040.82%176,616
Oct 23, 202515.6715.9515.6715.9115.911.53%225,376
Oct 22, 202515.9015.9015.5515.6715.67-0.19%387,042
Oct 21, 202516.1916.1915.6115.7015.70-1.01%3,663,060
Oct 20, 202515.9515.9515.5115.8615.866.51%266,715
Oct 17, 202515.0015.0014.8314.8914.89-0.13%260,460
Oct 16, 202515.0015.3914.8014.9114.91-1.39%314,377
Oct 15, 202515.0015.3615.0015.1215.120.53%264,044
Oct 14, 202515.0215.1014.7915.0415.04-2.08%320,980