Canada markets close in 5 hours 59 minutes

Fanuc Corporation (FANUY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.71+0.08 (+0.55%)
As of 09:41AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202414.3014.8314.3014.7114.7118,842
Apr 29, 202414.7614.7614.5314.6314.63301,600
Apr 26, 202414.4214.5414.4114.5214.52272,800
Apr 25, 202414.0714.3414.0714.3214.32193,000
Apr 24, 202414.3014.3014.0014.0414.04223,400
Apr 23, 202413.7814.3513.7814.3014.30238,700
Apr 22, 202414.2714.3714.1014.3714.37396,600
Apr 19, 202413.7613.9113.7113.7413.74209,500
Apr 18, 202413.7614.0013.7613.9313.93208,600
Apr 17, 202414.2514.2514.0014.0514.05258,700
Apr 16, 202414.3014.5914.3014.5814.58394,500
Apr 15, 202414.1214.3614.0814.0914.09367,900
Apr 12, 202414.3614.3614.1014.1214.12418,600
Apr 11, 202414.1514.4314.1514.3914.39408,600
Apr 10, 202414.2114.2114.1014.1514.15910,700
Apr 09, 202414.2514.2814.0214.2014.20398,300
Apr 08, 202413.7214.1013.7213.9713.97974,200
Apr 05, 202413.9814.0913.9614.0714.07632,500
Apr 04, 202414.5014.6314.0514.0814.08353,800
Apr 03, 202413.9013.9913.7613.9613.96445,600
Apr 02, 202413.8513.8513.6213.6513.65171,700
Apr 01, 202414.6014.6014.0014.2314.23304,100
Mar 28, 202413.7814.3413.7813.9313.93163,600
Mar 27, 202414.0014.0013.6913.7813.78284,100
Mar 26, 202413.8114.0713.8114.0014.00383,300
Mar 25, 202413.9513.9513.8113.8113.81281,600
Mar 22, 202414.3314.5714.3314.4214.42248,100
Mar 21, 202414.4314.7014.3914.4014.40338,900
Mar 20, 202414.7414.8014.5014.7914.79182,100
Mar 19, 202414.7014.7014.5014.6114.61264,400
Mar 18, 202414.4714.7714.4514.5514.55292,800
Mar 15, 202414.4414.4514.3014.4514.45243,200
Mar 14, 202414.2414.4414.1714.2414.24215,800
Mar 13, 202414.5014.5214.4214.5014.501,201,600
Mar 12, 202414.5014.7614.5014.7214.72183,200
Mar 11, 202414.9014.9014.5714.6214.62312,400
Mar 08, 202415.1815.1814.8914.9214.92321,000
Mar 07, 202415.0215.3015.0015.2815.28206,400
Mar 06, 202414.8115.2614.8115.1715.17326,000
Mar 05, 202414.6215.2214.6215.0115.01232,100
Mar 04, 202415.0015.1615.0015.1115.11666,800
Mar 01, 202414.6514.9514.6514.9314.93314,300
Feb 29, 202414.7414.7414.3614.5314.53362,300
Feb 28, 202414.5814.8614.5814.6114.61216,000
Feb 27, 202414.3114.6314.3114.5714.57455,900
Feb 26, 202414.0514.2914.0514.2414.24266,600
Feb 23, 202413.6014.1613.6014.0514.05277,900
Feb 22, 202414.0414.0813.9113.9913.99226,200
Feb 21, 202413.8914.1013.7114.0414.04297,700
Feb 20, 202413.9514.1213.9013.9713.97175,400
Feb 16, 202413.5013.5013.1613.3413.34175,300
Feb 15, 202413.0713.3513.0713.3513.35375,200
Feb 14, 202413.0913.0912.9713.0613.06439,200
Feb 13, 202413.1013.4613.1013.2213.221,074,800
Feb 12, 202413.0913.5013.0013.3613.36210,000
Feb 09, 202413.0913.3313.0813.2513.25732,500
Feb 08, 202413.2613.3313.1913.3213.32347,400
Feb 07, 202413.4713.4713.2513.3413.34233,800
Feb 06, 202413.4513.4513.2213.2913.29224,500
Feb 05, 202413.5013.6313.5013.5013.50394,900
Feb 02, 202413.5013.6813.5013.6213.62302,000
Feb 01, 202413.6513.7313.5913.6913.69319,500
Jan 31, 202413.7513.9513.7113.8013.80323,600
Jan 30, 202414.1514.2813.9713.9713.97982,400
Jan 29, 202414.4914.6014.4114.5714.571,920,200
Jan 26, 202415.2315.5415.1515.3015.301,584,400
Jan 25, 202414.4114.6814.4114.5714.571,531,900
Jan 24, 202414.4714.4714.2614.2914.29129,400
Jan 23, 202414.6114.6114.5014.5614.56296,100
Jan 22, 202414.4714.5114.3114.5014.50238,400
Jan 19, 202414.2414.2714.1214.2414.24198,300
Jan 18, 202414.1914.4914.1914.4914.49317,400
Jan 17, 202414.7214.7214.4714.5914.59164,400
Jan 16, 202415.0115.2215.0115.1115.11312,800
Jan 12, 202415.0815.2215.0815.1415.14291,600
Jan 11, 202414.6914.8714.6914.8614.86541,900
Jan 10, 202414.5014.7514.4514.7214.72524,500
Jan 09, 202414.4014.4114.3014.3514.35657,700
Jan 08, 202414.2214.4114.0214.4014.40350,400
Jan 05, 202414.0214.2914.0214.1614.16285,300
Jan 04, 202414.2014.4214.2014.2614.26359,500
Jan 03, 202414.2314.4614.2314.3214.32439,200
Jan 02, 202414.4514.5414.2014.4014.40323,700
Dec 29, 202314.5314.7014.3514.6314.63230,800
Dec 28, 202314.7214.8514.7214.7514.75964,200
Dec 27, 202314.2514.7614.2514.7114.71737,000
Dec 26, 202314.8314.8314.5514.6214.62861,900
Dec 22, 202314.5214.6514.3214.5714.57265,200
Dec 21, 202314.4614.6614.3714.6614.66287,900
Dec 20, 202314.3014.5014.3014.3014.30279,100
Dec 19, 202314.2714.3814.0214.2714.27316,000
Dec 18, 202314.0214.5014.0214.2614.261,194,100
Dec 15, 202314.2614.4414.2614.2614.26546,700
Dec 14, 202313.6914.5413.6914.0114.011,282,900
Dec 13, 202313.9314.1513.8014.1314.131,360,200
Dec 12, 202313.8713.8713.5713.8013.80368,600
Dec 11, 202313.6013.8513.6013.8213.821,823,300
Dec 08, 202313.8013.8013.6813.7813.781,562,500
Dec 07, 202313.7014.0613.7014.0214.021,150,600
Dec 06, 202314.0814.1213.8513.8613.862,138,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...