Fanuc Corporation (FANUF)
OTCMKTS
· Delayed Price · Currency is USD
31.00
+0.06 (0.20%)
Aug 13, 2025, 3:51 PM EDT
Fanuc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.20% | 27,100 |
| Aug 12, 2025 | 31.79 | 31.79 | 30.94 | 30.94 | 30.94 | -0.20% | 10,061 |
| Aug 11, 2025 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | 3.33% | 800 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.48% | 300 |
| Aug 6, 2025 | 29.91 | 31.40 | 28.56 | 29.56 | 29.56 | -1.13% | 1,143 |
| Aug 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 4, 2025 | 31.80 | 31.80 | 29.90 | 29.90 | 29.90 | 0.32% | 7 |
| Aug 1, 2025 | 29.77 | 29.81 | 29.77 | 29.81 | 29.81 | 6.21% | 1,152 |
| Jul 31, 2025 | 29.25 | 30.10 | 28.06 | 28.06 | 28.06 | -3.23% | 383 |
| Jul 30, 2025 | 30.25 | 30.25 | 29.00 | 29.00 | 29.00 | 1.40% | 1,400 |
| Jul 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jul 28, 2025 | 30.20 | 30.20 | 28.60 | 28.60 | 28.60 | -5.61% | 39 |
| Jul 25, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.10% | 100 |
| Jul 24, 2025 | 30.00 | 30.19 | 29.84 | 29.97 | 29.97 | 7.61% | 1,334 |
| Jul 23, 2025 | 28.23 | 28.23 | 27.85 | 27.85 | 27.85 | 6.10% | 1,600 |
| Jul 22, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | 2.54% | 474 |
| Jul 21, 2025 | 28.23 | 28.23 | 25.42 | 25.60 | 25.60 | -1.80% | 1,421 |
| Jul 18, 2025 | 25.30 | 26.07 | 24.10 | 26.07 | 26.07 | 8.17% | 4,527 |
| Jul 17, 2025 | 25.30 | 25.30 | 24.10 | 24.10 | 24.10 | -2.03% | 25,184 |
| Jul 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.07% | 639 |
| Jul 15, 2025 | 25.50 | 25.50 | 24.10 | 24.10 | 24.10 | -5.77% | 112 |
| Jul 14, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | - |
| Jul 11, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | - |
| Jul 10, 2025 | 26.50 | 26.50 | 24.66 | 25.58 | 25.58 | -1.65% | 80 |
| Jul 9, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 0.32% | 145 |
| Jul 8, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -2.08% | 2 |
| Jul 7, 2025 | 27.37 | 27.37 | 25.45 | 26.47 | 26.47 | -3.53% | 313 |
| Jul 3, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - | 30 |
| Jul 2, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - | 12,500 |
| Jul 1, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - | - |
| Jun 30, 2025 | 27.25 | 27.55 | 27.25 | 27.44 | 27.44 | 0.77% | 498 |
| Jun 27, 2025 | 27.20 | 27.23 | 27.20 | 27.23 | 27.23 | 1.43% | 827 |
| Jun 26, 2025 | 26.67 | 26.85 | 26.03 | 26.85 | 26.85 | -3.56% | 75,121 |
| Jun 25, 2025 | 26.35 | 27.84 | 26.35 | 27.84 | 27.84 | 7.41% | 25,753 |
| Jun 24, 2025 | 24.16 | 27.84 | 24.16 | 25.92 | 25.92 | - | 5,036 |
| Jun 23, 2025 | 24.16 | 25.92 | 24.16 | 25.92 | 25.92 | 2.03% | 230 |
| Jun 20, 2025 | 27.70 | 27.70 | 25.40 | 25.40 | 25.40 | -4.75% | 708 |
| Jun 18, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | - |
| Jun 17, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | - |
| Jun 16, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 3.17% | 45,075 |
| Jun 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -5.56% | 37 |
| Jun 12, 2025 | 27.84 | 27.84 | 27.09 | 27.37 | 27.37 | 3.26% | 13,000 |
| Jun 11, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.61% | 131 |
| Jun 10, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 2.00% | 461 |
| Jun 9, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.49% | 220 |
| Jun 6, 2025 | 25.75 | 26.02 | 25.75 | 26.02 | 26.02 | 0.41% | 183 |
| Jun 5, 2025 | 26.02 | 26.75 | 25.92 | 25.92 | 25.92 | -1.61% | 2,194 |
| Jun 4, 2025 | 23.82 | 26.50 | 23.82 | 26.34 | 26.34 | -2.77% | 3,115 |
| Jun 3, 2025 | 27.09 | 27.84 | 27.09 | 27.09 | 27.09 | -2.69% | 800 |