Fanuc Corporation (FANUY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

13.98

+0.18

(+1.30%)

At close: 03:59PM EST

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	13.47	13.98	13.47	13.98	13.98	267,400
Nov 30, 2023	13.85	13.92	13.78	13.80	13.80	317,600
Nov 29, 2023	13.89	13.95	13.85	13.89	13.89	168,500
Nov 28, 2023	13.65	13.92	13.65	13.82	13.82	967,000
Nov 27, 2023	13.75	13.97	13.75	13.93	13.93	366,900
Nov 24, 2023	13.67	13.75	13.67	13.74	13.74	160,800
Nov 22, 2023	13.39	13.66	13.39	13.64	13.64	186,900
Nov 21, 2023	13.64	13.64	13.39	13.51	13.51	198,400
Nov 20, 2023	13.45	13.62	13.45	13.59	13.59	327,300
Nov 17, 2023	13.35	13.42	13.35	13.41	13.41	609,200
Nov 16, 2023	13.08	13.26	13.08	13.19	13.19	467,500
Nov 15, 2023	13.05	13.23	13.05	13.07	13.07	544,600
Nov 14, 2023	12.60	12.76	12.60	12.76	12.76	419,100
Nov 13, 2023	12.56	12.70	12.54	12.65	12.65	786,100
Nov 10, 2023	12.74	12.89	12.74	12.85	12.85	565,700
Nov 09, 2023	12.80	12.94	12.47	12.70	12.70	694,700
Nov 08, 2023	12.40	12.82	12.38	12.78	12.78	818,600
Nov 07, 2023	13.00	13.20	12.71	12.93	12.93	4,250,000
Nov 06, 2023	13.20	13.50	13.20	13.30	13.30	391,900
Nov 03, 2023	12.54	13.10	12.50	13.04	13.04	459,100
Nov 02, 2023	12.50	12.78	12.50	12.77	12.77	371,000
Nov 01, 2023	12.34	12.64	12.34	12.60	12.60	356,500
Oct 31, 2023	12.30	12.71	12.30	12.56	12.56	1,028,600
Oct 30, 2023	12.36	12.36	12.00	12.12	12.12	589,500
Oct 27, 2023	12.30	12.30	12.07	12.09	12.09	537,600
Oct 26, 2023	12.29	12.29	12.03	12.10	12.10	579,500
Oct 25, 2023	12.47	12.55	12.32	12.37	12.37	314,500
Oct 24, 2023	12.35	12.53	12.32	12.33	12.33	843,800
Oct 23, 2023	12.61	12.66	12.45	12.60	12.60	347,200
Oct 20, 2023	12.74	12.75	12.66	12.67	12.67	314,400
Oct 19, 2023	12.75	12.98	12.75	12.81	12.81	285,800
Oct 18, 2023	13.01	13.25	12.99	12.99	12.99	260,900
Oct 17, 2023	12.95	13.31	12.95	13.27	13.27	410,100
Oct 16, 2023	13.30	13.41	13.25	13.35	13.35	705,400
Oct 13, 2023	13.37	13.49	13.32	13.37	13.37	770,500
Oct 12, 2023	13.30	13.52	13.20	13.35	13.35	303,600
Oct 11, 2023	13.05	13.28	12.95	13.17	13.17	260,700
Oct 10, 2023	12.95	13.30	12.95	13.23	13.23	697,100
Oct 09, 2023	13.21	13.27	12.95	13.25	13.25	291,800
Oct 06, 2023	13.13	13.24	12.97	13.23	13.23	1,002,900
Oct 05, 2023	13.28	13.28	13.11	13.23	13.23	420,600
Oct 04, 2023	13.21	13.21	12.97	13.15	13.15	403,800
Oct 03, 2023	12.97	13.23	12.97	13.02	13.02	374,700
Oct 02, 2023	13.00	13.17	12.95	13.09	13.09	386,100
Sept 29, 2023	13.12	13.12	12.94	13.00	13.00	474,300
Sept 28, 2023	12.75	13.02	12.75	12.98	12.98	727,000
Sept 27, 2023	12.92	13.03	12.90	12.91	12.91	419,400
Sept 26, 2023	13.07	13.07	12.95	12.97	12.97	413,900
Sept 25, 2023	13.17	13.42	13.17	13.27	13.27	671,300
Sept 22, 2023	13.49	13.49	13.38	13.38	13.38	615,300
Sept 21, 2023	13.50	13.70	13.41	13.41	13.41	391,800
Sept 20, 2023	13.67	13.96	13.67	13.76	13.76	276,600
Sept 19, 2023	13.50	13.76	13.50	13.66	13.66	385,900
Sept 18, 2023	13.50	13.94	13.50	13.63	13.63	316,900
Sept 15, 2023	13.87	13.87	13.53	13.63	13.63	768,600
Sept 14, 2023	13.66	13.91	13.66	13.75	13.75	211,600
Sept 13, 2023	13.53	13.63	13.53	13.59	13.59	371,400
Sept 12, 2023	13.55	13.92	13.55	13.86	13.86	408,000
Sept 11, 2023	13.59	13.90	13.59	13.88	13.88	385,000
Sept 08, 2023	13.76	13.85	13.55	13.77	13.77	319,300
Sept 07, 2023	14.12	14.12	13.88	13.93	13.93	362,000
Sept 06, 2023	14.19	14.25	14.00	14.03	14.03	744,700
Sept 05, 2023	14.00	14.26	14.00	14.19	14.19	248,800
Sept 01, 2023	14.10	14.32	13.90	14.18	14.18	390,500
Aug 31, 2023	13.90	14.22	13.90	14.19	14.19	343,600
Aug 30, 2023	14.29	14.49	14.09	14.31	14.31	229,000
Aug 29, 2023	14.37	14.37	13.66	14.21	14.21	300,700
Aug 28, 2023	13.70	14.20	13.70	14.08	14.08	336,300
Aug 25, 2023	13.62	14.08	13.62	14.01	14.01	544,500
Aug 24, 2023	13.79	14.04	13.79	13.88	13.88	314,200
Aug 23, 2023	14.00	14.14	13.97	14.12	14.12	243,700
Aug 22, 2023	13.91	13.91	13.75	13.77	13.77	433,700
Aug 21, 2023	13.94	13.94	13.73	13.82	13.82	417,300
Aug 18, 2023	13.55	13.94	13.55	13.91	13.91	520,800
Aug 17, 2023	13.73	14.06	13.73	13.83	13.83	973,500
Aug 16, 2023	13.55	14.01	13.55	13.70	13.70	450,200
Aug 15, 2023	13.85	14.19	13.85	13.92	13.92	519,600
Aug 14, 2023	14.10	14.20	14.09	14.17	14.17	460,700
Aug 11, 2023	14.42	14.71	14.23	14.36	14.36	180,400
Aug 10, 2023	14.35	14.70	14.35	14.49	14.49	260,200
Aug 09, 2023	14.53	14.53	14.26	14.29	14.29	181,000
Aug 08, 2023	14.43	14.48	14.36	14.40	14.40	505,300
Aug 07, 2023	14.70	14.70	14.34	14.41	14.41	374,200
Aug 04, 2023	14.26	14.75	14.23	14.29	14.29	271,700
Aug 03, 2023	14.36	14.61	14.25	14.34	14.34	387,600
Aug 02, 2023	14.66	14.90	14.23	14.38	14.38	607,100
Aug 01, 2023	14.85	14.85	14.58	14.61	14.61	546,300
Jul 31, 2023	15.50	15.75	15.29	15.29	15.29	239,200
Jul 28, 2023	16.03	16.09	15.70	15.77	15.77	359,300
Jul 27, 2023	16.85	17.34	16.85	16.94	16.94	269,000
Jul 26, 2023	16.97	17.05	16.52	16.93	16.93	86,800
Jul 25, 2023	16.75	16.84	16.75	16.83	16.83	103,700
Jul 24, 2023	16.77	17.32	16.68	16.72	16.72	144,500
Jul 21, 2023	16.69	17.16	16.69	16.79	16.79	147,500
Jul 20, 2023	16.74	16.80	16.67	16.69	16.69	248,200
Jul 19, 2023	17.30	17.30	17.12	17.15	17.15	84,400
Jul 18, 2023	16.74	17.20	16.74	17.15	17.15	104,600
Jul 17, 2023	16.90	17.05	16.74	16.99	16.99	84,900
Jul 14, 2023	17.22	17.22	16.92	16.98	16.98	223,000
Jul 13, 2023	17.19	17.29	17.04	17.17	17.17	185,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,277.77+930.15(+1.78%)

Fanuc Corporation (FANUY)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,277.77
+930.15(+1.78%)