Fanuc Corporation (FANUF)
OTC: FANUF
· Real-Time Price · USD
28.90
-2.06 (-6.65%)
At close: Aug 20, 2025, 9:30 AM
FANUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 30.77 | 30.77 | 28.60 | 28.60 | 28.60 | -7.50% | 3,030 |
| Aug 18, 2025 | 32.65 | 32.65 | 30.92 | 30.92 | 30.92 | -0.13% | 1,000 |
| Aug 15, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.13% | 400 |
| Aug 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0 |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.19% | 27,100 |
| Aug 12, 2025 | 31.79 | 31.79 | 30.94 | 30.94 | 30.94 | -0.19% | 10,100 |
| 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 | 0.00% | 0 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.49% | 300 |
| Aug 6, 2025 | 29.91 | 31.40 | 28.56 | 29.56 | 29.56 | -1.14% | 1,143 |
| Aug 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00% | 0 |
| Aug 4, 2025 | 31.80 | 31.80 | 29.90 | 29.90 | 29.90 | 0.30% | 100 |
| Aug 1, 2025 | 29.77 | 29.81 | 29.77 | 29.81 | 29.81 | 6.24% | 1,200 |
| Jul 31, 2025 | 29.25 | 30.10 | 28.06 | 28.06 | 28.06 | -3.24% | 400 |
| 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 | 0.00% | 0 |
| Jul 28, 2025 | 30.20 | 30.20 | 28.60 | 28.60 | 28.60 | -5.61% | 100 |
| 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 |