Indicators

Fanuc Ltd Unsp A ADR (OP: FANUY )

14.71 +0.07 (+0.48%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.57	15.78	15.25	15.28	251,668	-0.23(-1.48%)
Apr 28, 2022	15.17	15.94	15.15	15.51	581,398	+0.36(+2.38%)
Apr 27, 2022	15.36	15.68	15.11	15.15	582,018	-0.21(-1.37%)
Apr 26, 2022	15.98	15.98	15.23	15.36	651,462	-0.92(-5.65%)
Apr 25, 2022	15.75	16.52	15.75	16.28	383,440	+0.17(+1.06%)
Apr 22, 2022	16.31	16.40	16.01	16.11	409,321	-0.09(-0.56%)
Apr 21, 2022	16.42	16.66	16.12	16.20	244,190	-0.21(-1.31%)
Apr 20, 2022	16.19	16.55	16.19	16.41	296,335	+0.07(+0.46%)
Apr 19, 2022	16.62	16.62	16.11	16.34	971,055	+0.20(+1.21%)
Apr 18, 2022	16.28	16.28	16.03	16.14	450,974	-0.23(-1.41%)
Apr 14, 2022	17.00	17.00	16.33	16.38	213,851	-0.07(-0.40%)
Apr 13, 2022	16.11	16.47	16.05	16.44	514,677	+0.44(+2.75%)
Apr 12, 2022	16.36	16.36	15.98	16.00	791,315	-0.92(-5.44%)
Apr 11, 2022	17.00	17.09	16.92	16.92	473,056	-0.37(-2.14%)
Apr 08, 2022	17.14	17.34	17.14	17.29	336,720	+0.04(+0.23%)
Apr 07, 2022	17.74	17.74	17.06	17.25	308,302	+0.00(+0.01%)
Apr 06, 2022	17.35	17.35	17.12	17.25	292,621	-0.19(-1.10%)
Apr 05, 2022	17.96	17.96	17.37	17.44	458,716	-0.48(-2.69%)
Apr 04, 2022	18.14	18.14	17.75	17.92	373,666	+0.29(+1.66%)

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.