Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fanuc Corp (OP: FANUF )

29.18 +1.83 (+6.69%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 242.35 242.35 242.35 0 -0.22(-0.09%)
Dec 28, 2017 239.02 242.57 239.02 242.57 35 -0.86(-0.35%)
Dec 27, 2017 243.98 243.98 239.89 243.43 348 +0.08(+0.03%)
Dec 26, 2017 240.05 243.35 240.05 243.35 1,229 -0.94(-0.39%)
Dec 22, 2017 244.56 244.56 240.46 244.29 248 +6.16(+2.59%)
Dec 21, 2017 241.89 241.89 238.13 238.13 65 -3.71(-1.53%)
Dec 20, 2017 238.25 241.84 238.25 241.84 202 +2.84(+1.19%)
Dec 19, 2017 239.00 239.00 239.00 239.00 23 +2.00(+0.84%)
Dec 18, 2017 240.00 242.66 237.00 237.00 321 +1.94(+0.83%)
Dec 15, 2017 233.82 235.06 233.82 235.06 12 -0.50(-0.21%)
Dec 14, 2017 234.58 235.56 233.00 235.56 458 +2.56(+1.10%)
Dec 13, 2017 235.90 235.90 233.00 233.00 193 -7.00(-2.92%)
Dec 11, 2017 240.00 240.00 240.00 0 +4.83(+2.05%)
Dec 08, 2017 235.00 238.79 235.00 235.17 273 -6.38(-2.64%)
Dec 07, 2017 240.73 242.00 238.51 241.55 355 +2.05(+0.86%)
Dec 06, 2017 238.65 239.50 238.65 239.50 593 -0.71(-0.30%)
Dec 05, 2017 240.21 240.21 240.21 240.21 43 -6.66(-2.70%)
Dec 04, 2017 248.67 252.12 246.00 246.88 77 +0.10(+0.04%)
Dec 01, 2017 253.35 246.77 246.77 126 -6.58(-2.60%)
Nov 30, 2017 253.35 253.35 253.35 253.35 20 -1.42(-0.56%)
Nov 29, 2017 254.10 254.77 254.10 254.77 255 +0.67(+0.26%)
Nov 28, 2017 255.26 257.00 254.10 254.10 804 -3.28(-1.27%)
Nov 27, 2017 257.51 257.51 256.00 257.38 618 +0.59(+0.23%)
Nov 24, 2017 254.10 256.79 254.10 256.79 124 +2.29(+0.90%)
Nov 22, 2017 250.50 254.50 250.50 254.50 345 +4.50(+1.80%)
Nov 21, 2017 249.94 250.00 249.31 250.00 37 +4.00(+1.63%)
Nov 20, 2017 245.44 246.00 243.00 246.00 511 -1.50(-0.61%)
Nov 17, 2017 246.98 247.60 246.70 247.50 1,720 +2.00(+0.81%)
Nov 16, 2017 245.47 246.00 245.47 245.50 51 +6.50(+2.72%)
Nov 15, 2017 239.00 239.00 239.00 239.00 395 -3.50(-1.44%)
Nov 14, 2017 242.50 242.50 242.50 242.50 200 +0.00(+0.00%)
Nov 13, 2017 242.16 243.25 238.40 242.50 566 -1.11(-0.46%)
Nov 10, 2017 244.05 244.05 242.75 243.61 212 -7.74(-3.08%)
Nov 09, 2017 249.24 251.35 245.00 251.35 967 -0.15(-0.06%)
Nov 08, 2017 251.05 252.00 251.00 251.50 2,023 +3.35(+1.35%)
Nov 07, 2017 248.15 248.15 247.92 248.15 441 +6.15(+2.54%)
Nov 06, 2017 240.65 243.01 240.40 242.00 566 +4.30(+1.81%)
Nov 03, 2017 237.70 237.70 237.70 237.70 402 +0.70(+0.30%)
Nov 02, 2017 237.00 237.00 236.00 237.00 237 -0.50(-0.21%)
Nov 01, 2017 236.30 238.00 234.45 237.50 739 +3.00(+1.28%)
Oct 31, 2017 234.50 234.50 232.25 234.50 157 +2.21(+0.95%)
Oct 30, 2017 231.00 232.29 229.00 232.29 3,752 +2.79(+1.22%)
Oct 27, 2017 226.43 229.50 226.43 229.50 54 +7.00(+3.15%)
Oct 26, 2017 223.19 223.19 221.00 222.50 3,578 -13.75(-5.82%)
Oct 25, 2017 227.91 236.25 226.00 236.25 797 +9.37(+4.13%)
Oct 24, 2017 225.65 226.88 222.00 226.88 1,121 -0.42(-0.18%)
Oct 23, 2017 227.00 227.50 227.00 227.30 372 +4.80(+2.16%)
Oct 20, 2017 221.51 222.50 221.51 222.50 54 +1.87(+0.85%)
Oct 19, 2017 218.69 222.88 218.69 220.63 73 -4.09(-1.82%)
Oct 18, 2017 225.00 225.00 223.00 224.72 488 +2.22(+1.00%)
Oct 17, 2017 222.50 222.50 222.50 222.50 1,109 -0.55(-0.25%)
Oct 16, 2017 223.05 223.05 223.05 223.05 71 +0.00(+0.00%)
Oct 13, 2017 222.55 223.05 222.55 223.05 5 +4.10(+1.87%)
Oct 12, 2017 219.45 219.45 216.95 218.95 18 +3.35(+1.55%)
Oct 11, 2017 215.60 215.60 215.60 215.60 10 +0.89(+0.41%)
Oct 10, 2017 212.17 214.71 211.32 214.71 286 +1.71(+0.80%)
Oct 09, 2017 213.00 214.00 213.00 213.00 262 +0.00(+0.00%)
Oct 06, 2017 212.33 213.00 212.33 213.00 2 +2.68(+1.27%)
Oct 05, 2017 210.97 211.00 207.61 210.32 158 +1.93(+0.93%)
Oct 04, 2017 208.45 212.13 208.39 208.39 374 +3.05(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.