Fanuc (FANUY) Historical Prices

Time Period

Events

FANUY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	18.11	18.11	18.11	18.11	18.11	-1.35%	0	0.00
Oct 29, 2026	18.36	18.36	18.36	18.36	18.36	-1.67%	0	0.00
Oct 28, 2026	18.67	18.67	18.67	18.67	18.67	+1.27%	0	0.00
Oct 27, 2026	18.43	18.43	18.43	18.43	18.43	+3.03%	0	0.00
Oct 26, 2026	17.89	17.89	17.89	17.89	17.89	+0.40%	0	0.00
Oct 23, 2026	17.82	17.82	17.82	17.82	17.82	-0.37%	0	0.00
Oct 22, 2026	17.89	17.89	17.89	17.89	17.89	-2.87%	0	0.00
Oct 21, 2026	18.42	18.42	18.42	18.42	18.42	+0.51%	0	0.00
Oct 20, 2026	18.32	18.32	18.32	18.32	18.32	-2.36%	0	0.00
Oct 19, 2026	18.76	18.76	18.76	18.76	18.76	-1.01%	0	0.00
Oct 16, 2026	18.96	18.96	18.96	18.96	18.96	+1.46%	0	0.00
Oct 15, 2026	18.68	18.68	18.68	18.68	18.68	-5.03%	0	0.00
Oct 14, 2026	19.67	19.67	19.67	19.67	19.67	+0.64%	0	0.00
Oct 13, 2026	19.55	19.55	19.55	19.55	19.55	+1.65%	0	0.00
Oct 12, 2026	19.23	19.23	19.23	19.23	19.23	-0.18%	0	0.00
Oct 09, 2026	19.26	19.26	19.26	19.26	19.26	+1.27%	322,342	2.70
Oct 08, 2026	19.02	19.02	19.02	19.02	19.02	-2.42%	0	0.00
Oct 07, 2026	19.49	19.49	19.49	19.49	19.49	-0.93%	0	0.00
Oct 06, 2026	19.68	19.68	19.68	19.68	19.68	+0.48%	0	0.00
Oct 05, 2026	19.58	19.58	19.58	19.58	19.58	+1.65%	0	0.00
Oct 02, 2026	19.26	19.26	19.26	19.26	19.26	-0.81%	0	0.00
Oct 01, 2026	19.42	19.42	19.42	19.42	19.42	+2.70%	0	0.00
Sep 30, 2026	18.91	18.91	18.91	18.91	18.91	+0.83%	0	0.00
Sep 29, 2026	18.76	18.76	18.76	18.76	18.76	-0.56%	0	0.00
Sep 28, 2026	18.86	18.86	18.86	18.86	18.86	-0.95%	0	0.00
Sep 25, 2026	19.04	19.04	19.04	19.04	19.04	+0.50%	0	0.00
Sep 24, 2026	18.95	18.95	18.95	18.95	18.95	+2.44%	0	0.00
Sep 23, 2026	18.49	18.49	18.49	18.49	18.49	-0.59%	0	0.00
Sep 22, 2026	18.60	18.60	18.60	18.60	18.60	+0.12%	0	0.00
Sep 21, 2026	18.58	18.58	18.58	18.58	18.58	-0.03%	0	0.00
Sep 18, 2026	18.59	18.59	18.59	18.59	18.59	-0.08%	0	0.00
Sep 17, 2026	18.60	18.60	18.60	18.60	18.60	-1.15%	0	0.00
Sep 16, 2026	18.82	18.82	18.82	18.82	18.82	+2.11%	609,123	5.31
Sep 15, 2026	18.43	18.43	18.43	18.43	18.43	-1.26%	0	0.00
Sep 14, 2026	18.67	18.67	18.67	18.67	18.67	-0.10%	0	0.00
Sep 11, 2026	18.68	18.68	18.68	18.68	18.68	-0.73%	0	0.00
Sep 10, 2026	18.82	18.82	18.82	18.82	18.82	-1.36%	0	0.00
Sep 09, 2026	19.08	19.08	19.08	19.08	19.08	+1.39%	0	0.00
Sep 08, 2026	18.82	18.82	18.82	18.82	18.82	-0.92%	0	0.00
Sep 07, 2026	18.99	18.99	18.99	18.99	18.99	+0.00%	0	0.00
Sep 04, 2026	18.99	18.99	18.99	18.99	18.99	+2.48%	409,014	2.85
Sep 03, 2026	18.53	18.53	18.53	18.53	18.53	+2.76%	0	0.00
Sep 02, 2026	18.04	18.04	18.04	18.04	18.04	-3.58%	0	0.00
Sep 01, 2026	18.71	18.71	18.71	18.71	18.71	-1.33%	0	0.00
Aug 31, 2026	18.96	18.96	18.96	18.96	18.96	+0.15%	334,958	2.42
Aug 28, 2026	18.93	18.93	18.93	18.93	18.93	+0.14%	0	0.00
Aug 27, 2026	18.90	18.90	18.90	18.90	18.90	+0.05%	0	0.00
Aug 26, 2026	18.89	18.89	18.89	18.89	18.89	-0.48%	269,706	2.01
Aug 25, 2026	18.99	18.99	18.99	18.99	18.99	-0.12%	0	0.00
Aug 24, 2026	19.01	19.01	19.01	19.01	19.01	+0.14%	546,006	4.36

Fanuc historical prices

Fanuc (FANUY) Historical Prices

Become an Expert with TipRanks Premium