Skip to main content

Fanuc Ltd Unsp A ADR (OP: FANUY )

13.17 -0.43 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 13.50 13.50 13.15 13.17 272,174 -0.43(-3.16%)
Jun 18, 2024 13.37 13.67 13.37 13.60 994,061 +0.11(+0.82%)
Jun 17, 2024 13.61 13.70 13.44 13.49 314,644 -0.26(-1.89%)
Jun 14, 2024 13.72 13.76 13.70 13.75 374,171 -0.17(-1.22%)
Jun 13, 2024 13.81 14.47 13.81 13.92 257,683 -0.25(-1.76%)
Jun 12, 2024 14.43 14.43 13.95 14.17 424,441 +0.31(+2.24%)
Jun 11, 2024 13.67 13.86 13.67 13.86 383,374 +0.02(+0.14%)
Jun 10, 2024 13.75 13.92 13.75 13.84 454,843 +0.09(+0.65%)
Jun 07, 2024 13.80 13.81 13.72 13.75 137,556 -0.16(-1.15%)
Jun 06, 2024 13.82 14.05 13.76 13.91 376,986 -0.17(-1.21%)
Jun 05, 2024 14.01 14.10 13.54 14.08 155,445 -0.10(-0.71%)
Jun 04, 2024 14.22 14.65 14.15 14.18 631,168 +0.10(+0.71%)
Jun 03, 2024 14.01 14.11 14.00 14.08 165,582 +0.11(+0.79%)
May 31, 2024 14.01 14.10 13.91 13.97 200,014 -0.18(-1.27%)
May 30, 2024 14.21 14.58 14.00 14.15 162,074 -0.06(-0.42%)
May 29, 2024 14.40 14.49 14.20 14.21 129,518 -0.31(-2.13%)
May 28, 2024 14.61 14.61 14.41 14.52 290,519 -0.10(-0.68%)
May 24, 2024 14.40 15.02 14.40 14.62 150,645 +0.06(+0.41%)
May 23, 2024 14.92 14.92 14.51 14.56 128,117 +0.10(+0.69%)
May 22, 2024 14.40 14.50 14.40 14.46 250,564 -0.14(-0.96%)
May 21, 2024 14.81 14.81 14.24 14.60 146,525 -0.43(-2.86%)
May 20, 2024 14.81 15.07 14.81 15.03 357,564 +0.32(+2.18%)
May 17, 2024 14.60 14.88 14.31 14.71 124,200 +0.07(+0.48%)
May 16, 2024 14.76 14.90 14.63 14.64 161,826 +0.09(+0.62%)
May 15, 2024 14.01 14.58 14.01 14.55 188,280 -0.28(-1.89%)
May 14, 2024 14.93 14.93 14.75 14.83 110,903 +0.04(+0.27%)
May 13, 2024 14.99 14.99 14.71 14.79 329,607 -0.11(-0.74%)
May 10, 2024 14.56 15.13 14.56 14.90 191,497 -0.06(-0.40%)
May 09, 2024 14.61 15.03 14.61 14.96 215,262 +0.21(+1.39%)
May 08, 2024 14.84 14.84 14.68 14.76 204,687 -0.39(-2.61%)
May 07, 2024 14.77 15.37 14.77 15.15 308,538 -0.23(-1.50%)
May 06, 2024 14.91 15.40 14.91 15.38 438,322 +0.05(+0.33%)
May 03, 2024 15.28 15.36 15.06 15.33 274,523 +0.24(+1.59%)
May 02, 2024 14.80 15.12 14.80 15.09 316,600 +0.41(+2.79%)
May 01, 2024 15.10 15.10 14.65 14.68 213,203 +0.12(+0.82%)
Apr 30, 2024 14.30 14.83 14.30 14.56 181,098 -0.07(-0.48%)
Apr 29, 2024 14.76 14.76 14.53 14.63 302,431 +0.11(+0.76%)
Apr 26, 2024 14.42 14.54 14.41 14.52 272,821 +0.20(+1.40%)
Apr 25, 2024 14.07 14.34 14.07 14.32 193,016 +0.29(+2.03%)
Apr 24, 2024 14.30 14.30 14.00 14.04 223,396 -0.27(-1.85%)
Apr 23, 2024 13.78 14.35 13.78 14.30 238,700 -0.07(-0.49%)
Apr 22, 2024 14.27 14.37 14.10 14.37 396,623 +0.63(+4.59%)
Apr 19, 2024 13.76 13.91 13.71 13.74 209,540 -0.19(-1.36%)
Apr 18, 2024 13.76 14.00 13.76 13.93 208,605 -0.12(-0.85%)
Apr 17, 2024 14.25 14.25 14.00 14.05 258,703 -0.53(-3.64%)
Apr 16, 2024 14.30 14.59 14.30 14.58 394,493 +0.49(+3.48%)
Apr 15, 2024 14.12 14.36 14.08 14.09 367,892 -0.03(-0.21%)
Apr 12, 2024 14.36 14.36 14.10 14.12 418,623 -0.27(-1.88%)
Apr 11, 2024 14.15 14.43 14.15 14.39 408,639 +0.24(+1.70%)
Apr 10, 2024 14.15 14.21 14.10 14.15 910,730 -0.05(-0.35%)
Apr 09, 2024 14.25 14.28 14.02 14.20 398,314 +0.23(+1.65%)
Apr 08, 2024 13.95 14.10 13.72 13.97 974,204 -0.10(-0.71%)
Apr 05, 2024 13.98 14.09 13.96 14.07 632,532 -0.01(-0.07%)
Apr 04, 2024 14.50 14.63 14.05 14.08 353,757 +0.12(+0.86%)
Apr 03, 2024 13.90 13.99 13.76 13.96 445,639 +0.31(+2.27%)
Apr 02, 2024 13.85 13.85 13.62 13.65 171,672 -0.58(-4.08%)
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.