Canada markets close in 2 hours 2 minutes

Fanuc Corporation (FANUY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
14.26+0.02 (+0.14%)
As of 01:36PM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202414.2614.3014.2014.2614.2627,694
Oct 04, 202414.3814.3813.8514.2414.24249,500
Oct 03, 202414.3014.3014.0214.0714.07136,000
Oct 02, 202414.1014.3414.1014.3314.33170,500
Oct 01, 202414.3614.7514.1714.3114.31163,200
Sept 30, 202414.4515.0214.4014.6114.61186,900
Sept 27, 202415.0015.1714.7114.7614.76404,000
Sept 26, 202415.0015.0014.4514.8314.83367,800
Sept 25, 202414.1814.4114.1614.3314.33211,600
Sept 24, 202413.9013.9013.6213.7413.74237,200
Sept 23, 202414.0014.0313.9213.9913.99254,300
Sept 20, 202414.0014.2813.6813.8813.88317,000
Sept 19, 202413.2413.5913.2413.4913.49145,600
Sept 18, 202413.1313.3713.1313.2213.22156,500
Sept 17, 202413.8513.8513.1013.3613.36208,000
Sept 16, 202413.3213.6313.3213.4213.42453,200
Sept 13, 202413.5113.6713.5113.5913.59315,000
Sept 12, 202413.7113.7113.2113.3913.39304,300
Sept 11, 202413.3113.3513.0813.3313.33545,600
Sept 10, 202413.4513.6613.1213.3513.35472,000
Sept 09, 202413.1113.4313.1113.3313.33363,000
Sept 06, 202413.3013.6513.3013.3713.37316,000
Sept 05, 202413.8313.8613.5513.8313.83269,500
Sept 04, 202413.7814.0213.7813.9513.95113,500
Sept 03, 202414.4515.0014.1214.1314.13117,200
Aug 30, 202414.5614.8414.5614.7214.72150,400
Aug 29, 202414.5515.2114.5514.7514.75483,500
Aug 28, 202414.8614.8614.1714.3714.37196,000
Aug 27, 202414.7914.7914.5614.6214.62112,100
Aug 26, 202415.1215.1214.2414.5714.57171,400
Aug 23, 202414.9914.9914.4214.7314.73162,900
Aug 22, 202414.3014.5414.3014.3914.39393,900
Aug 21, 202414.2614.8714.2614.4914.49178,100
Aug 20, 202414.0014.4514.0014.1314.13426,400
Aug 19, 202414.2514.2513.8613.9213.92424,300
Aug 16, 202413.7514.1213.7514.0214.02180,700
Aug 15, 202414.0714.1613.8814.0414.04323,700
Aug 14, 202413.2813.6913.2813.6013.60128,000
Aug 13, 202413.4714.0913.4313.7813.78189,200
Aug 12, 202413.0913.3713.0913.2813.28271,100
Aug 09, 202413.0613.3913.0613.2813.28217,200
Aug 08, 202413.1513.5713.1513.5113.51418,200
Aug 07, 202413.3513.7513.3313.3613.36427,600
Aug 06, 202413.3613.6313.2013.3213.32526,500
Aug 05, 202412.9013.6012.9013.4513.45601,900
Aug 02, 202413.2613.7913.2613.5313.53288,900
Aug 01, 202414.5814.5813.8213.8913.89409,400
Jul 31, 202414.6114.9914.6114.8114.81238,500
Jul 30, 202414.0014.3514.0014.1014.10275,900
Jul 29, 202414.4014.7914.4014.4614.46441,300
Jul 26, 202413.0813.4613.0813.3813.38340,700
Jul 25, 202413.0013.2512.9613.0313.03322,700
Jul 24, 202413.4713.6813.4713.4713.47113,500
Jul 23, 202413.5113.7113.4713.6413.64317,300
Jul 22, 202413.7613.9513.7213.9213.92211,500
Jul 19, 202413.9413.9413.7513.7913.79669,200
Jul 18, 202414.2114.2814.0814.1114.11365,100
Jul 17, 202414.4014.6614.2314.2414.24311,000
Jul 16, 202414.2014.4614.2014.4014.40138,000
Jul 15, 202413.9714.4313.9714.2814.28108,700
Jul 12, 202414.3014.3914.2114.3314.33111,400
Jul 11, 202413.8214.4613.8214.3114.31240,100
Jul 10, 202414.2914.2913.7214.1714.17157,100
Jul 09, 202413.9314.0013.8913.9513.95239,200
Jul 08, 202413.5013.7513.5013.7213.72254,600
Jul 05, 202413.8014.1413.6413.9613.96287,600
Jul 03, 202413.9013.9013.5113.8913.89320,500
Jul 02, 202413.8013.8013.6013.7613.76304,800
Jul 01, 202413.4113.7613.4113.5113.51321,800
Jun 28, 202413.5013.7913.5013.7413.74368,700
Jun 27, 202413.2513.5113.2513.4413.44190,400
Jun 26, 202413.2413.6213.2413.4713.47329,600
Jun 25, 202413.4913.6313.4313.5113.51466,300
Jun 24, 202413.1413.3513.1413.2313.23385,700
Jun 21, 202413.0713.1113.0213.0213.02265,500
Jun 20, 202413.5013.5013.1513.1713.17272,200
Jun 18, 202413.3713.6713.3713.6013.60994,100
Jun 17, 202413.6113.7013.4413.4913.49314,600
Jun 14, 202413.7213.7613.7013.7513.75374,200
Jun 13, 202413.8114.4713.8113.9213.92257,700
Jun 12, 202414.4314.4313.9514.1714.17424,400
Jun 11, 202413.6713.8613.6713.8613.86383,400
Jun 10, 202413.7513.9213.7513.8413.84454,800
Jun 07, 202413.8113.8113.7213.7513.75137,600
Jun 06, 202413.8214.0513.7613.9113.91377,000
Jun 05, 202414.0114.1013.5414.0814.08155,400
Jun 04, 202414.6514.6514.1514.1814.18631,200
Jun 03, 202414.0114.1114.0014.0814.08165,600
May 31, 202414.0114.1013.9113.9713.97200,000
May 30, 202414.2114.5814.0014.1514.15162,100
May 29, 202414.4014.4914.2014.2114.21129,500
May 28, 202414.6114.6114.4114.5214.52290,500
May 24, 202414.4015.0214.4014.6214.62150,600
May 23, 202414.9214.9214.5114.5614.56128,100
May 22, 202414.4014.5014.4014.4614.46250,600
May 21, 202414.8114.8114.2414.6014.60146,500
May 20, 202414.8115.0714.8115.0315.03357,600
May 17, 202414.6014.8814.3114.7114.71124,200
May 16, 202414.7614.9014.6314.6414.64161,800
May 15, 202414.0114.5814.0114.5514.55188,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...