Skip to main content

Fanuc Ltd Unsp A ADR (OP: FANUY )

13.86 -0.11 (-0.78%)
Streaming Delayed Price Updated: 2:33 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 14.00 14.12 13.94 13.97 193,855 -0.26(-1.85%)
Oct 07, 2024 14.26 14.30 14.15 14.23 331,794 -0.01(-0.07%)
Oct 04, 2024 14.38 14.38 13.85 14.24 249,541 +0.17(+1.21%)
Oct 03, 2024 14.30 14.30 14.02 14.07 136,034 -0.26(-1.81%)
Oct 02, 2024 14.25 14.34 14.10 14.33 170,513 +0.02(+0.14%)
Oct 01, 2024 14.36 14.75 14.17 14.31 163,246 -0.30(-2.05%)
Sep 30, 2024 14.45 15.02 14.40 14.61 186,895 -0.15(-1.02%)
Sep 27, 2024 15.00 15.17 14.71 14.76 403,987 -0.07(-0.47%)
Sep 26, 2024 15.00 15.00 14.45 14.83 367,801 +0.50(+3.49%)
Sep 25, 2024 14.18 14.41 14.16 14.33 211,550 +0.59(+4.29%)
Sep 24, 2024 13.90 13.90 13.62 13.74 237,153 -0.24(-1.75%)
Sep 23, 2024 14.00 14.03 13.92 13.98 254,289 +0.10(+0.76%)
Sep 20, 2024 14.00 14.28 13.68 13.88 317,028 +0.39(+2.89%)
Sep 19, 2024 13.24 13.59 13.24 13.49 145,646 +0.27(+2.04%)
Sep 18, 2024 13.13 13.37 13.13 13.22 156,543 -0.14(-1.05%)
Sep 17, 2024 13.85 13.85 13.10 13.36 207,995 -0.06(-0.45%)
Sep 16, 2024 13.32 13.63 13.32 13.42 453,177 -0.17(-1.23%)
Sep 13, 2024 13.51 13.67 13.51 13.59 314,977 +0.20(+1.48%)
Sep 12, 2024 13.71 13.71 13.21 13.39 304,326 +0.06(+0.45%)
Sep 11, 2024 13.31 13.35 13.08 13.33 545,580 -0.02(-0.15%)
Sep 10, 2024 13.45 13.66 13.12 13.35 471,978 +0.02(+0.15%)
Sep 09, 2024 13.11 13.43 13.11 13.33 363,001 -0.04(-0.32%)
Sep 06, 2024 13.65 13.65 13.30 13.37 315,967 -0.46(-3.31%)
Sep 05, 2024 13.83 13.86 13.55 13.83 269,488 -0.12(-0.86%)
Sep 04, 2024 13.78 14.02 13.78 13.95 113,542 -0.18(-1.27%)
Sep 03, 2024 14.44 15.00 14.12 14.13 117,178 -0.58(-3.98%)
Aug 30, 2024 14.79 14.84 14.56 14.71 150,365 -0.04(-0.24%)
Aug 29, 2024 14.55 15.21 14.55 14.75 483,513 +0.38(+2.64%)
Aug 28, 2024 14.86 14.86 14.17 14.37 195,976 -0.25(-1.71%)
Aug 27, 2024 14.79 14.79 14.56 14.62 112,120 +0.05(+0.34%)
Aug 26, 2024 15.12 15.12 14.24 14.57 171,430 -0.16(-1.09%)
Aug 23, 2024 14.99 14.99 14.42 14.73 162,877 +0.34(+2.36%)
Aug 22, 2024 14.30 14.54 14.30 14.39 393,943 -0.10(-0.69%)
Aug 21, 2024 14.26 14.87 14.26 14.49 178,107 +0.37(+2.58%)
Aug 20, 2024 14.00 14.45 14.00 14.12 426,444 +0.21(+1.47%)
Aug 19, 2024 14.25 14.25 13.86 13.92 424,314 -0.10(-0.71%)
Aug 16, 2024 13.75 14.12 13.75 14.02 180,692 -0.02(-0.14%)
Aug 15, 2024 14.07 14.16 13.88 14.04 323,672 +0.44(+3.24%)
Aug 14, 2024 13.28 13.69 13.28 13.60 127,994 -0.18(-1.31%)
Aug 13, 2024 13.47 14.09 13.43 13.78 189,205 +0.50(+3.77%)
Aug 12, 2024 13.09 13.37 13.09 13.28 271,116 +0.00(+0.02%)
Aug 09, 2024 13.06 13.39 13.06 13.28 217,197 -0.23(-1.72%)
Aug 08, 2024 13.15 13.57 13.15 13.51 418,194 +0.15(+1.12%)
Aug 07, 2024 13.35 13.75 13.33 13.36 427,589 +0.04(+0.30%)
Aug 06, 2024 13.36 13.63 13.20 13.32 526,452 -0.13(-0.97%)
Aug 05, 2024 13.18 13.60 12.90 13.45 601,860 -0.08(-0.59%)
Aug 02, 2024 13.59 13.79 13.26 13.53 288,948 -0.36(-2.61%)
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.