Canada Markets closed

Fanuc Corporation (FANUY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.42+0.22 (+1.28%)
At close: 03:56PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202317.1817.5817.1817.4217.42141,325
Mar 17, 202316.9317.5016.9317.2017.20152,800
Mar 16, 202317.2217.3117.0517.2717.27145,000
Mar 15, 202316.8017.0916.7817.0117.01144,600
Mar 14, 202317.1017.3717.1017.3217.32125,100
Mar 13, 202317.1217.5417.1217.4117.41257,300
Mar 10, 202317.9917.9917.5517.6117.61185,100
Mar 09, 202318.1018.1017.6317.6817.68274,100
Mar 08, 202317.7217.8117.6617.7417.74108,300
Mar 07, 202317.6017.8917.5717.5717.57156,800
Mar 06, 202317.8017.9217.8017.8317.83248,800
Mar 03, 202317.4617.8817.4617.8517.85177,700
Mar 02, 202317.2517.4417.2517.4317.43130,700
Mar 01, 202317.2017.3817.2017.3117.31116,700
Feb 28, 202317.0917.0916.9116.9816.98156,200
Feb 27, 202316.8817.0916.8817.0417.04323,300
Feb 24, 202316.5516.7416.4016.5416.54395,800
Feb 23, 202316.1816.4916.1816.4616.46142,800
Feb 22, 202316.5616.5616.2516.3116.31133,500
Feb 21, 202316.6516.7016.4816.5016.50162,000
Feb 17, 202316.9716.9716.6916.9116.91262,600
Feb 16, 202317.1517.1516.9216.9816.98160,200
Feb 15, 202317.2017.2017.0117.1117.11177,200
Feb 14, 202317.0717.4417.0317.3517.35112,500
Feb 13, 202317.1517.3017.0017.2917.29180,200
Feb 10, 202317.2417.5317.2417.3617.36395,200
Feb 09, 202317.3617.5617.2217.2317.23190,500
Feb 08, 202317.5017.5317.3617.3917.39189,200
Feb 07, 202317.2317.5517.2317.5417.54124,400
Feb 06, 202317.5317.5317.3017.3417.34166,700
Feb 03, 202317.4617.7217.4617.5917.59187,500
Feb 02, 202317.9817.9817.6117.8417.84108,400
Feb 01, 202317.5017.9017.4017.9017.90150,800
Jan 31, 202317.7117.7117.4117.6617.66117,400
Jan 30, 202317.8017.8817.7617.7617.76284,300
Jan 27, 202317.8817.9017.3717.7517.75188,400
Jan 26, 202317.3117.3116.9717.0917.09234,200
Jan 25, 202316.8717.1616.8717.1017.10371,000
Jan 24, 202316.8217.1516.8217.0617.06306,800
Jan 23, 202316.6017.0216.6017.0117.01414,600
Jan 20, 202316.4416.9016.4416.8516.85490,100
Jan 19, 202316.6716.8216.5316.6616.66417,600
Jan 18, 202316.8016.9916.7216.7516.75535,100
Jan 17, 202316.5616.7216.4816.7016.70611,000
Jan 13, 202316.0416.2416.0416.2016.20271,400
Jan 12, 202316.0116.3215.9216.2716.27424,900
Jan 11, 202315.6715.7515.3515.7415.74276,200
Jan 10, 202315.2115.2114.9815.1015.10261,600
Jan 09, 202315.0315.3815.0315.2115.21369,000
Jan 06, 202314.6915.2114.6915.2015.20374,900
Jan 05, 202315.0515.0514.7314.7714.77307,400
Jan 04, 202315.0015.1715.0015.0315.03319,400
Jan 03, 202314.8815.5014.8815.0015.00384,300
Dec 30, 202215.3015.3014.8014.8714.87296,200
Dec 29, 202214.7515.1414.7515.1115.11247,600
Dec 28, 202214.6415.0514.6414.7514.75567,300
Dec 27, 202214.8015.2014.8014.8514.85394,800
Dec 23, 202214.6615.5814.6615.1315.13174,700
Dec 22, 202215.5015.5014.8414.9814.98328,700
Dec 21, 202214.9015.1714.9015.0215.02347,600
Dec 20, 202214.9015.3014.9015.1115.11328,300
Dec 19, 202215.1815.1814.9015.0015.00517,700
Dec 16, 202215.2415.2414.8314.8814.88259,100
Dec 15, 202215.0715.4914.8214.8514.85320,100
Dec 14, 202215.2015.8015.2015.3315.33386,800
Dec 13, 202215.0515.6215.0515.3915.39493,300
Dec 12, 202215.2015.7015.2015.4215.42380,400
Dec 09, 202215.4815.7015.1615.1615.16368,200
Dec 08, 202215.4015.4014.8015.1215.12255,600
Dec 07, 202214.8615.3914.8515.1315.13328,500
Dec 06, 202215.2315.3415.0715.1915.19487,000
Dec 05, 202215.5215.7915.0915.1115.11326,400
Dec 02, 202214.9015.0914.3715.0715.07194,800
Dec 01, 202214.5615.5014.5615.0215.02247,400
Nov 30, 202214.5014.9714.5014.9714.97259,400
Nov 29, 202214.7515.0514.6214.6714.67208,300
Nov 28, 202215.1515.1514.6314.6714.67272,500
Nov 25, 202214.2114.7414.2114.7114.71217,300
Nov 23, 202215.1415.1414.2514.8414.84230,700
Nov 22, 202214.4014.6514.4014.6014.60317,700
Nov 21, 202214.6914.6914.3514.3714.37494,600
Nov 18, 202214.8514.9914.4014.6214.62249,800
Nov 17, 202214.6515.0414.2614.6814.68221,000
Nov 16, 202214.7114.9314.7014.8414.84200,100
Nov 15, 202214.8015.1514.8014.9714.97388,900
Nov 14, 202214.9614.9614.6614.6814.68296,000
Nov 11, 202214.5014.9314.5014.9314.93164,900
Nov 10, 202213.6814.3213.6814.3214.32276,000
Nov 09, 202213.6914.0713.5113.5413.54412,800
Nov 08, 202213.3013.8113.3013.6813.68513,200
Nov 07, 202214.0314.0313.3313.6113.61471,700
Nov 04, 202213.6713.7713.2813.4913.49372,200
Nov 03, 202213.4013.4013.0313.0513.05536,100
Nov 02, 202213.4213.6813.0913.1113.11387,900
Nov 01, 202213.3013.7013.3013.3413.34551,700
Oct 31, 202213.4013.4013.1113.1313.13759,900
Oct 28, 202213.0913.4313.0813.4113.41835,200
Oct 27, 202213.4013.4513.1213.2513.25425,700
Oct 26, 202213.4214.0613.4213.9313.93201,000
Oct 25, 202213.5613.9913.1513.8313.83468,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...