Canada markets closed

Fanuc Corporation (FANUY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.75+0.66 (+3.86%)
At close: 03:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 24, 202213.2113.8513.2113.6713.67347,500
Oct 21, 202213.0613.8813.0613.8613.86207,600
Oct 20, 202213.2613.7013.2613.5013.50461,600
Oct 19, 202213.2413.6813.2413.5213.52271,000
Oct 18, 202213.3413.8513.3413.6413.64511,500
Oct 17, 202213.9313.9313.4113.6313.63452,800
Oct 14, 202213.8513.8513.2713.3413.34425,800
Oct 13, 202213.5013.9113.3313.8513.85648,600
Oct 12, 202213.5013.9213.5013.7813.78661,800
Oct 11, 202213.9614.0013.6813.7413.74623,200
Oct 10, 202213.9414.5013.9414.1214.12272,000
Oct 07, 202214.3714.5014.1514.1714.17489,900
Oct 06, 202214.4214.5514.2514.2714.27379,000
Oct 05, 202214.8614.8613.9614.4214.42404,900
Oct 04, 202214.3214.6514.3214.6514.65918,800
Oct 03, 202213.8214.3613.7814.3114.31438,600
Sept 30, 202214.0014.2013.9714.0014.00632,600
Sept 29, 202214.2414.3914.0014.1814.18759,900
Sept 28, 202214.7014.7014.1014.3914.394,080,600
Sept 27, 202214.6614.8414.4014.5214.522,234,000
Sept 26, 202214.6014.8014.5414.6614.66451,000
Sept 23, 202214.9714.9714.5314.6014.60322,000
Sept 22, 202215.2915.6514.9215.0015.00327,900
Sept 21, 202215.4015.5514.9615.0015.00332,000
Sept 20, 202214.7515.3014.7514.9314.93416,600
Sept 19, 202215.0815.0914.7515.0815.08301,200
Sept 16, 202215.0015.0814.8914.9914.99314,100
Sept 15, 202215.0115.4315.0115.1415.14178,100
Sept 14, 202215.3815.4315.3015.3315.33193,500
Sept 13, 202215.8715.9515.3615.3615.36263,300
Sept 12, 202216.2316.3115.7416.1616.16261,200
Sept 09, 202216.0916.2116.0816.1916.19168,100
Sept 08, 202215.8416.0115.7115.9415.94317,700
Sept 07, 202215.6815.6815.3115.6215.62227,200
Sept 06, 202215.5015.8415.5015.7515.75395,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...