Fanuc Corporation (FANUY)
OTC: FANUY
· Real-Time Price · USD
14.79
0.69 (4.89%)
At close: Oct 03, 2025, 3:59 PM
14.85
0.44%
After-hours: Oct 03, 2025, 03:59 PM EDT
FANUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.56 | 14.89 | 14.54 | 14.85 | 14.80 | 5.32% | 623,047 |
| Oct 2, 2025 | 14.49 | 14.49 | 14.03 | 14.10 | 14.10 | -0.35% | 323,616 |
| Oct 1, 2025 | 14.11 | 14.25 | 14.10 | 14.15 | 14.15 | -1.05% | 295,404 |
| Sep 30, 2025 | 14.49 | 14.84 | 14.25 | 14.30 | 14.30 | -1.31% | 314,200 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.30 | 14.49 | 14.49 | 0.91% | 213,400 |
| Sep 26, 2025 | 14.81 | 14.81 | 14.23 | 14.36 | 14.36 | 1.06% | 233,801 |
| Sep 25, 2025 | 14.85 | 14.85 | 14.08 | 14.21 | 14.21 | -1.32% | 264,913 |
| Sep 24, 2025 | 14.58 | 14.70 | 14.39 | 14.40 | 14.40 | -2.37% | 212,600 |
| Sep 23, 2025 | 14.60 | 14.86 | 14.60 | 14.75 | 14.75 | -0.27% | 201,538 |
| Sep 22, 2025 | 14.53 | 14.80 | 14.50 | 14.79 | 14.79 | 4.45% | 214,947 |
| Sep 19, 2025 | 14.00 | 14.25 | 14.00 | 14.16 | 14.16 | -3.21% | 233,400 |
| Sep 18, 2025 | 14.88 | 14.88 | 14.47 | 14.63 | 14.63 | 2.31% | 269,200 |
| Sep 17, 2025 | 14.35 | 14.44 | 14.28 | 14.30 | 14.30 | -1.38% | 179,300 |
| Sep 16, 2025 | 14.97 | 14.97 | 14.42 | 14.50 | 14.50 | 1.05% | 175,103 |
| Sep 15, 2025 | 14.28 | 14.58 | 14.28 | 14.35 | 14.35 | 0.49% | 271,616 |
| Sep 12, 2025 | 14.77 | 14.77 | 14.01 | 14.28 | 14.28 | -0.63% | 199,017 |
| Sep 11, 2025 | 13.80 | 14.38 | 13.80 | 14.37 | 14.37 | 1.77% | 157,709 |
| Sep 10, 2025 | 14.46 | 14.46 | 14.12 | 14.12 | 14.12 | 0.50% | 181,342 |
| Sep 9, 2025 | 13.91 | 14.30 | 13.91 | 14.05 | 14.05 | -1.54% | 225,943 |
| Sep 8, 2025 | 13.91 | 14.27 | 13.91 | 14.27 | 14.27 | 3.11% | 290,900 |
Page 1 of 136