Fanuc Corporation (PK) Historical Data - FANUY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Fanuc Corporation (PK) (FANUY)
Fanuc Corporation (PK) (FANUY) Historical

Fanuc Corporation (PK) (FANUY)

14.32

0.285

(2.03%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	14.035	-0.27	-1.85	14.3	14.4	14	223395
1713907740	14.3	-0.07	-0.49	13.78	14.35	13.78	238700
1713821340	14.37	0.63	4.59	14.27	14.37	14.1	396623
1713561900	13.74	-0.19	-1.36	13.76	13.91	13.71	209540
1713475500	13.93	-0.12	-0.85	13.7601	14	13.76	208605
1713389100	14.05	-0.53	-3.64	14.25	14.25	14	258703
1713302940	14.58	0.49	3.48	14.3	14.59	14.3	394493
1713216000	14.09	-0.03	-0.21	14.12	14.36	14.08	367892
1712957160	14.12	-0.27	-1.88	14.36	14.36	14.1	418623
1712870760	14.39	0.24	1.70	14.15	14.43	14.15	408639
1712784000	14.15	-0.05	-0.35	14.21	14.21	14.1	910730
1712698140	14.2	0.23	1.65	14.25	14.283	14.02	398314
1712611200	13.97	-0.1	-0.71	13.72	14.1	13.72	974204
1712352000	14.07	-0.01	-0.07	13.98	14.09	13.96	632532
1712265780	14.08	0.12	0.86	14.5	14.63	14.05	353757
1712179500	13.96	0.31	2.27	13.9	13.99	13.76	445639
1712092980	13.65	-0.58	-4.08	13.85	14	13.62	171672
1712006940	14.23	0.3	2.15	14.6	14.6	14	304104
1711660800	13.93	0.15	1.09	13.78	14.34	13.78	163590
1711574580	13.78	-0.22	-1.54	14	14	13.69	284099
1711488540	13.995	0.18	1.34	13.81	14.07	13.81	383312
1711401600	13.81	-0.61	-4.23	13.95	14.08	13.81	281594
1711142880	14.42	0.02	0.14	14.33	14.565	14.33	248147
1711056240	14.4	-0.39	-2.62	14.43	14.7	14.39	338929
1710970140	14.7874	0.18	1.21	14.74	14.8	14.5	182051
1710883740	14.61	0.06	0.41	14.6999	14.6999	14.5	264445
1710796800	14.55	0.1	0.69	14.47	14.77	14.45	292800
1710537720	14.45	0.21	1.47	14.4399	14.45	14.3	243198
1710451740	14.24	-0.26	-1.79	14.24	14.436	14.17	215768
1710365340	14.5	-0.22	-1.49	14.5	14.52	14.42	1201559
1710278940	14.72	0.1	0.68	14.5	14.76	14.5	189243
1710192540	14.62	-0.3	-2.01	14.9	14.9	14.57	312372
1709936640	14.92	-0.36	-2.36	15.18	15.18	14.89	320966
1709850360	15.28	0.12	0.76	15.02	15.3	15	206366
1709764080	15.165	0.16	1.07	14.81	15.26	14.81	325951
1709677620	15.005	-0.11	-0.69	14.62	15.2199	14.62	232069
1709590980	15.11	0.18	1.21	15	15.16	15	666769
1709332140	14.93	0.4	2.75	14.65	14.95	14.65	314265
1709245440	14.53	-0.08	-0.55	14.74	14.74	14.36	362337
1709159100	14.61	0.04	0.27	14.58	14.86	14.58	215950
1709072940	14.57	0.33	2.32	14.31	14.63	14.31	455934
1708986360	14.24	0.19	1.35	14.05	14.29	14.05	266629
1708726800	14.05	0.06	0.43	13.6	14.16	13.6	277902
1708640940	13.99	-0.05	-0.36	14.0401	14.081	13.91	226249
1708554000	14.04	0.07	0.50	13.89	14.1	13.71	297725
1708467600	13.97	0.63	4.72	13.95	14.12	13.9	175378
1708122180	13.34	-0.01	-0.07	13.5	13.5	13.16	175290
1708036140	13.35	0.29	2.22	13.07	13.35	13.07	375173
1707949620	13.06	-0.16	-1.21	13.09	13.09	12.97	439224
1707863340	13.22	-0.14	-1.05	13.1	13.72	13.1	1074795
1707776940	13.36	0.11	0.83	13.09	13.5	13	209989
1707517200	13.25	-0.07	-0.53	13.09	13.33	13.08	732501
1707431280	13.32	-0.02	-0.15	13.26	13.33	13.19	347448
1707344940	13.34	0.05	0.39	13.47	13.47	13.25	233832
1707258480	13.288	-0.21	-1.57	13.45	13.45	13.22	224511
1707172140	13.5	-0.12	-0.88	13.5	13.63	13.5	394878
1706912580	13.62	-0.07	-0.51	13.5	13.68	13.5	302032
1706826540	13.69	-0.11	-0.80	13.65	13.73	13.59	319547
1706740140	13.8	-0.17	-1.22	13.75	13.95	13.71	323649
1706653320	13.97	-0.6	-4.12	14.15	14.28	13.97	982405
1706567340	14.57	-0.73	-4.77	14.49	15.0046	14.41	1920231
1706307780	15.3	0.73	5.01	15.23	15.54	14.5354	1584407
1706221620	14.57	0.28	1.96	14.41	14.68	14.41	1531941

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions