Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

FANUY Fanuc Corporation (PK)

13.75

-0.17 (-1.22%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FANUY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	13.75	-0.17	-1.22%	13.7201	13.80	13.70	374,171
Jun 13 2024	13.92	-0.25	-1.76%	13.81	14.47	13.81	257,683
Jun 12 2024	14.17	0.31	2.24%	14.43	14.43	13.95	424,441
Jun 11 2024	13.86	0.02	0.14%	13.67	13.86	13.67	383,374
Jun 10 2024	13.84	0.09	0.65%	13.75	13.92	13.75	454,843
Jun 07 2024	13.75	-0.16	-1.15%	13.81	13.81	13.72	137,556
Jun 06 2024	13.91	-0.17	-1.21%	13.818	14.05	13.76	376,986
Jun 05 2024	14.08	-0.10	-0.71%	14.01	14.10	13.54	155,445
Jun 04 2024	14.18	0.10	0.71%	14.65	14.65	14.15	631,168
Jun 03 2024	14.08	0.11	0.79%	14.01	14.11	14.00	165,582
May 31 2024	13.97	-0.18	-1.27%	14.01	14.10	13.91	200,014
May 30 2024	14.15	-0.06	-0.42%	14.21	14.58	14.00	162,074
May 29 2024	14.21	-0.31	-2.13%	14.40	14.49	14.20	129,518
May 28 2024	14.52	-0.10	-0.68%	14.61	14.61	14.41	290,519
May 24 2024	14.62	0.06	0.41%	14.40	15.02	14.40	150,645
May 23 2024	14.56	0.10	0.69%	14.92	14.92	14.51	128,117
May 22 2024	14.46	-0.14	-0.96%	14.40	14.50	14.40	250,564
May 21 2024	14.60	-0.43	-2.86%	14.81	14.81	14.24	146,525
May 20 2024	15.03	0.32	2.18%	14.81	15.07	14.81	357,564
May 17 2024	14.71	0.07	0.48%	14.60	14.88	14.31	124,200
May 16 2024	14.64	0.09	0.62%	14.76	14.90	14.63	161,826
May 15 2024	14.55	-0.28	-1.89%	14.0101	14.58	14.01	188,280
May 14 2024	14.83	0.04	0.27%	14.9299	14.93	14.75	110,903
May 13 2024	14.79	-0.11	-0.74%	14.99	14.99	14.71	329,607
May 10 2024	14.90	-0.06	-0.40%	14.56	15.13	14.56	191,497
May 09 2024	14.96	0.21	1.39%	14.61	15.03	14.61	215,262
May 08 2024	14.755	-0.40	-2.61%	14.8399	14.84	14.68	204,677
May 07 2024	15.15	-0.23	-1.50%	14.77	15.37	14.77	308,538
May 06 2024	15.38	0.05	0.33%	14.91	15.46	14.91	438,321
May 03 2024	15.33	0.24	1.59%	15.2799	15.36	15.06	274,523
May 02 2024	15.09	0.41	2.79%	14.80	15.12	14.80	316,600
May 01 2024	14.68	0.12	0.82%	15.10	15.10	14.65	213,203
Apr 30 2024	14.56	-0.07	-0.48%	14.30	15.09	14.30	181,098
Apr 29 2024	14.63	0.11	0.76%	14.76	14.76	14.53	302,431
Apr 26 2024	14.52	0.20	1.40%	14.42	14.54	14.41	272,821
Apr 25 2024	14.32	0.29	2.03%	14.07	14.34	14.07	193,016
Apr 24 2024	14.035	-0.27	-1.85%	14.30	14.40	14.00	223,395
Apr 23 2024	14.30	-0.07	-0.49%	13.78	14.35	13.78	238,700
Apr 22 2024	14.37	0.63	4.59%	14.27	14.37	14.10	396,623
Apr 19 2024	13.74	-0.19	-1.36%	13.76	13.91	13.71	209,540
Apr 18 2024	13.93	-0.12	-0.85%	13.7601	14.00	13.76	208,605
Apr 17 2024	14.05	-0.53	-3.64%	14.25	14.25	14.00	258,703
Apr 16 2024	14.58	0.49	3.48%	14.30	14.59	14.30	394,493
Apr 15 2024	14.09	-0.03	-0.21%	14.12	14.36	14.08	367,892
Apr 12 2024	14.12	-0.27	-1.88%	14.36	14.36	14.10	418,623
Apr 11 2024	14.39	0.24	1.70%	14.15	14.43	14.15	408,639
Apr 10 2024	14.15	-0.05	-0.35%	14.21	14.21	14.10	910,730
Apr 09 2024	14.20	0.23	1.65%	14.25	14.283	14.02	398,314
Apr 08 2024	13.97	-0.10	-0.71%	13.72	14.10	13.72	974,204
Apr 05 2024	14.07	-0.01	-0.07%	13.98	14.09	13.96	632,532
Apr 04 2024	14.08	0.12	0.86%	14.50	14.63	14.05	353,757
Apr 03 2024	13.96	0.31	2.27%	13.90	13.99	13.76	445,639
Apr 02 2024	13.65	-0.58	-4.08%	13.85	14.00	13.62	171,672
Apr 01 2024	14.23	0.30	2.15%	14.60	14.60	14.00	304,104
Mar 28 2024	13.93	0.15	1.09%	13.78	14.34	13.78	163,590
Mar 27 2024	13.78	-0.22	-1.54%	14.00	14.00	13.69	284,099
Mar 26 2024	13.995	0.18	1.34%	13.81	14.07	13.81	383,312
Mar 25 2024	13.81	-0.61	-4.23%	13.95	14.08	13.81	281,594
Mar 22 2024	14.42	0.02	0.14%	14.33	14.565	14.33	248,147
Mar 21 2024	14.40	-0.39	-2.62%	14.43	14.70	14.39	338,929
Mar 20 2024	14.7874	0.18	1.21%	14.74	14.80	14.50	182,051
Mar 19 2024	14.61	0.06	0.41%	14.6999	14.6999	14.50	264,445

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