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

Fanuc Corp (OP: FANUF )

28.45 +1.10 (+4.02%)
Streaming Delayed Price Updated: 11:36 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 31, 2020 239.38 239.38 239.38 106 -11.61(-4.63%)
Dec 30, 2020 250.96 250.99 250.96 250.99 106 -0.01(-0.00%)
Dec 29, 2020 244.50 251.00 244.50 251.00 1,971 +4.50(+1.83%)
Dec 28, 2020 252.96 253.00 246.00 246.50 41 +1.50(+0.61%)
Dec 23, 2020 245.00 245.00 245.00 0 -1.04(-0.42%)
Dec 18, 2020 246.04 246.04 246.04 0 -9.46(-3.70%)
Dec 17, 2020 255.50 255.50 255.46 255.50 119 -3.46(-1.34%)
Dec 16, 2020 264.70 264.70 258.96 258.96 14 +3.00(+1.17%)
Dec 15, 2020 249.50 255.96 249.50 255.96 52 +8.02(+3.23%)
Dec 14, 2020 250.96 251.00 247.94 247.94 150 +4.02(+1.65%)
Dec 11, 2020 239.50 243.92 239.50 243.92 100 -9.58(-3.78%)
Dec 10, 2020 253.46 253.50 253.46 253.50 105 +1.50(+0.60%)
Dec 09, 2020 252.46 252.46 251.96 252.00 4,532 +5.54(+2.25%)
Dec 08, 2020 246.46 246.50 246.46 246.46 1,624 -6.00(-2.38%)
Dec 07, 2020 252.46 252.46 252.46 252.46 8 +1.71(+0.68%)
Dec 04, 2020 251.25 254.35 250.75 250.75 400 -0.50(-0.20%)
Dec 02, 2020 251.25 251.25 251.25 0 +0.25(+0.10%)
Dec 01, 2020 250.00 251.00 250.00 251.00 1,329 +11.50(+4.80%)
Nov 30, 2020 245.00 246.46 239.50 239.50 291 -6.00(-2.44%)
Nov 27, 2020 255.42 255.42 245.50 245.50 100 +2.00(+0.82%)
Nov 25, 2020 253.45 253.45 243.50 243.50 100 -5.46(-2.19%)
Nov 24, 2020 248.96 248.96 248.96 248.96 2 +9.16(+3.82%)
Nov 20, 2020 239.80 239.80 239.80 0 +6.80(+2.92%)
Nov 19, 2020 240.46 240.50 233.00 233.00 84 +1.00(+0.43%)
Nov 17, 2020 232.00 232.00 232.00 0 +3.46(+1.51%)
Nov 16, 2020 236.96 236.96 228.50 228.54 209 -3.66(-1.58%)
Nov 13, 2020 232.20 232.20 232.20 232.20 100 +1.70(+0.74%)
Nov 12, 2020 241.09 241.13 230.00 230.50 207 -2.00(-0.86%)
Nov 11, 2020 232.46 232.50 232.46 232.50 12 +4.94(+2.17%)
Nov 10, 2020 221.69 227.56 221.69 227.56 536 +2.59(+1.15%)
Nov 09, 2020 234.00 234.00 216.30 224.97 719 +9.47(+4.39%)
Nov 05, 2020 215.50 215.50 215.50 0 -0.34(-0.16%)
Nov 04, 2020 215.45 215.45 215.84 900 +0.39(+0.18%)
Nov 03, 2020 215.49 215.49 215.45 215.45 200 +0.00(+0.00%)
Nov 02, 2020 209.29 215.50 209.29 215.45 359 +0.93(+0.43%)
Oct 30, 2020 216.56 216.56 214.52 214.52 100 +5.52(+2.64%)
Oct 29, 2020 209.00 211.30 205.05 209.00 164 +10.40(+5.24%)
Oct 28, 2020 199.00 199.25 198.60 198.60 66 -7.86(-3.81%)
Oct 27, 2020 206.46 206.46 201.79 206.46 162 +9.46(+4.80%)
Oct 26, 2020 197.00 197.00 197.00 197.00 5 -8.00(-3.90%)
Oct 23, 2020 203.00 205.00 203.00 205.00 100 +2.00(+0.99%)
Oct 22, 2020 197.75 203.00 197.75 203.00 302 +7.46(+3.82%)
Oct 20, 2020 195.54 195.54 195.54 0 +5.94(+3.13%)
Oct 16, 2020 189.60 189.60 189.60 0 -5.40(-2.77%)
Oct 15, 2020 194.96 195.00 194.96 195.00 154 -2.00(-1.02%)
Oct 14, 2020 200.25 200.25 197.00 197.00 287 -3.25(-1.62%)
Oct 13, 2020 196.50 200.25 195.25 200.25 221 +4.00(+2.04%)
Oct 09, 2020 196.25 196.25 196.25 0 -0.25(-0.13%)
Oct 08, 2020 196.46 196.50 196.46 196.50 37 +1.10(+0.56%)
Oct 07, 2020 203.25 203.25 195.40 195.40 623 -1.10(-0.56%)
Oct 06, 2020 196.46 196.50 196.46 196.50 291 +4.96(+2.59%)
Oct 05, 2020 196.00 196.00 191.54 191.54 576 -1.61(-0.83%)
Oct 02, 2020 194.21 194.25 193.15 193.15 200 +0.65(+0.34%)
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.