Skip to main content
Fanuc Corporation (FANUY)
OTCMKTS · Delayed Price · Currency is USD
21.50
-0.99 (-4.40%)
At close: Apr 28, 2026

Fanuc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.4921.6421.3021.5021.50-4.40%396,066
Apr 27, 202623.0023.0022.3122.4922.496.84%468,607
Apr 24, 202620.1421.2020.1421.0521.056.91%494,613
Apr 23, 202619.7219.9919.5119.6919.69-3.95%419,047
Apr 22, 202620.6220.6220.2420.5020.502.81%298,668
Apr 21, 202620.2520.3919.8919.9419.94-3.48%274,531
Apr 20, 202620.4921.4420.2720.6620.662.80%247,931
Apr 17, 202620.5720.6920.0120.1020.101.87%305,931
Apr 16, 202620.4520.4519.5519.7319.731.02%285,003
Apr 15, 202619.6819.6818.9419.5319.53-2.13%311,324
Apr 14, 202620.4820.4919.7719.9619.960.88%395,307
Apr 13, 202618.7719.8418.7719.7819.78-0.10%439,901
Apr 10, 202619.6720.5019.6419.8019.805.94%324,183
Apr 9, 202618.2918.7718.2918.6918.69-0.59%354,906
Apr 8, 202619.0819.2518.5018.8018.808.72%295,251
Apr 7, 202617.7517.7516.7317.2917.29-0.28%424,290
Apr 6, 202617.4717.7417.1717.3417.340.06%372,948
Apr 2, 202617.5017.5017.0017.3317.33-3.51%624,375
Apr 1, 202618.1018.2217.7017.9617.963.94%417,529
Mar 31, 202616.3017.3516.3017.2817.281.71%482,955
Mar 30, 202616.6817.3316.6816.9916.99-0.59%427,254
Mar 27, 202617.4117.5717.0817.0917.09-4.68%394,052
Mar 26, 202617.7618.4417.7517.9317.93-3.19%323,585
Mar 25, 202618.3418.7118.3418.5218.521.59%279,531
Mar 24, 202618.0018.3717.8518.2318.23-0.82%577,781
Mar 23, 202617.8918.7217.8918.3818.383.67%487,295
Mar 20, 202618.0118.6817.6817.7317.73-4.88%362,140
Mar 19, 202618.0918.7318.0918.6418.64-0.43%462,056
Mar 18, 202619.1819.1818.5618.7218.72-2.30%487,341
Mar 17, 202619.0419.3219.0219.1619.160.84%309,535
Mar 16, 202618.8319.0418.5019.0019.000.90%315,997
Mar 13, 202619.7119.7118.7518.8318.83-2.08%424,341
Mar 12, 202619.5519.5519.1919.2319.23-2.33%287,697
Mar 11, 202619.8119.8119.3019.6919.690.56%227,353
Mar 10, 202620.2620.2619.0919.5819.580.41%439,632
Mar 9, 202619.0019.5018.6719.5019.500.98%364,077
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