Fanuc Corporation FANUF
34.24 USD -0.13 (-0.38%)
Regular-session close
38.50 Day range 38.95
28.33 52-week range 55.74
- YTD
- -7.06%
- 1 year
- +7.13%
FANUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.21 | 34.74 | 34.06 | 34.24 | -0.13 | -0.38% | 2,000 |
| Nov 12, 2026 | 34.27 | 35.04 | 34.25 | 34.37 | -1.20 | -3.37% | 97,900 |
| Nov 11, 2026 | 35.18 | 36.07 | 34.91 | 35.57 | +1.19 | +3.46% | 1,600 |
| Nov 10, 2026 | 33.69 | 34.98 | 33.69 | 34.38 | -0.31 | -0.89% | 1,300 |
| Nov 9, 2026 | 34.55 | 34.80 | 34.08 | 34.69 | +0.14 | +0.41% | 600 |
| Nov 6, 2026 | 33.95 | 34.99 | 33.83 | 34.55 | +0.96 | +2.86% | 300 |
| Nov 5, 2026 | 35.23 | 35.26 | 33.59 | 33.59 | -2.93 | -8.02% | 1,300 |
| Nov 4, 2026 | 36.37 | 36.76 | 35.75 | 36.52 | +1.21 | +3.43% | 5,000 |
| Nov 3, 2026 | 36.17 | 36.17 | 35.31 | 35.31 | -0.30 | -0.84% | 300 |
| Nov 2, 2026 | 36.44 | 36.44 | 35.61 | 35.61 | +0.14 | +0.39% | 500 |
| Oct 30, 2026 | 37.71 | 37.71 | 34.37 | 35.47 | -1.09 | -2.98% | 500 |
| Oct 29, 2026 | 38.18 | 38.18 | 35.15 | 36.56 | -2.24 | -5.77% | 300 |
| Oct 28, 2026 | 36.24 | 38.80 | 36.18 | 38.80 | +3.72 | +10.60% | 14,300 |
| Oct 27, 2026 | 39.70 | 39.70 | 35.08 | 35.08 | -2.46 | -6.55% | 600 |
| Oct 26, 2026 | 33.62 | 38.62 | 33.62 | 37.54 | -0.93 | -2.42% | 4,500 |
| Oct 23, 2026 | 38.56 | 38.95 | 37.72 | 38.47 | +4.07 | +11.83% | 3,300 |
| Oct 22, 2026 | 33.55 | 36.69 | 33.55 | 34.40 | -4.18 | -10.83% | 800 |
| Oct 21, 2026 | 36.39 | 38.59 | 35.60 | 38.58 | -0.39 | -1.00% | 800 |
| Oct 20, 2026 | 37.68 | 38.97 | 34.54 | 38.97 | +0.27 | +0.70% | 21,000 |
| Oct 19, 2026 | 40.06 | 40.06 | 36.13 | 38.70 | +0.03 | +0.08% | 98,000 |
| Oct 16, 2026 | 40.45 | 40.45 | 36.22 | 38.67 | -0.21 | -0.54% | 100 |
| Oct 15, 2026 | 36.03 | 38.88 | 35.36 | 38.88 | +2.17 | +5.91% | 2,200 |
| Oct 14, 2026 | 37.70 | 41.00 | 36.71 | 36.71 | -1.01 | -2.68% | 2,200 |
| Oct 13, 2026 | 36.59 | 37.80 | 36.59 | 37.72 | -1.00 | -2.58% | 700 |
| Oct 12, 2026 | 39.60 | 39.60 | 36.99 | 38.72 | +1.42 | +3.81% | 400 |
| Oct 9, 2026 | 40.54 | 41.08 | 37.30 | 37.30 | -0.90 | -2.36% | 900 |
| Oct 8, 2026 | 40.44 | 40.44 | 35.60 | 38.20 | -1.64 | -4.12% | 3,200 |
| Oct 7, 2026 | 39.84 | 40.69 | 37.20 | 39.84 | -0.93 | -2.28% | 800 |
| Oct 6, 2026 | 39.07 | 40.87 | 37.04 | 40.77 | +0.19 | +0.47% | 3,900 |
| Oct 5, 2026 | 40.50 | 41.53 | 37.78 | 40.58 | +0.89 | +2.24% | 700 |
| Oct 2, 2026 | 39.16 | 39.94 | 37.60 | 39.69 | +1.90 | +5.03% | 2,000 |
| Oct 1, 2026 | 38.31 | 38.37 | 37.70 | 37.79 | +1.21 | +3.31% | 200 |
| Sep 30, 2026 | 40.25 | 40.25 | 36.58 | 36.58 | -0.33 | -0.89% | 300 |
| Sep 29, 2026 | 37.08 | 38.60 | 36.91 | 36.91 | +0.67 | +1.85% | 2,500 |
| Sep 28, 2026 | 38.00 | 38.50 | 35.51 | 36.24 | -1.94 | -5.08% | 6,400 |
| Sep 25, 2026 | 35.55 | 39.16 | 35.55 | 38.18 | +0.23 | +0.61% | 15,000 |
| Sep 24, 2026 | 36.30 | 39.16 | 35.59 | 37.95 | +0.45 | +1.20% | 28,100 |
| Sep 23, 2026 | 38.38 | 38.89 | 37.47 | 37.50 | +0.83 | +2.26% | 1,800 |
| Sep 22, 2026 | 38.00 | 38.53 | 36.00 | 36.67 | +0.35 | +0.96% | 1,500 |
| Sep 21, 2026 | 36.05 | 38.33 | 35.92 | 36.32 | -1.68 | -4.42% | 600 |
| Sep 18, 2026 | 35.71 | 38.30 | 35.71 | 38.00 | +1.41 | +3.85% | 500 |
| Sep 17, 2026 | 38.52 | 39.16 | 36.59 | 36.59 | -1.82 | -4.74% | 800 |
| Sep 16, 2026 | 36.34 | 39.17 | 36.34 | 38.41 | -0.32 | -0.83% | 3,100 |
| Sep 15, 2026 | 35.62 | 38.73 | 35.62 | 38.73 | -0.11 | -0.28% | 900 |
| Sep 14, 2026 | 39.28 | 39.28 | 35.69 | 38.84 | +0.09 | +0.23% | 12,700 |
| Sep 11, 2026 | 36.08 | 38.75 | 36.08 | 38.75 | +0.16 | +0.41% | 91,400 |
| Sep 10, 2026 | 38.63 | 38.63 | 36.06 | 38.59 | +2.14 | +5.87% | 100 |
| Sep 9, 2026 | 36.38 | 39.10 | 36.04 | 36.45 | +0.18 | +0.50% | 400 |
| Sep 8, 2026 | 36.38 | 39.07 | 36.27 | 36.27 | -0.38 | -1.04% | 400 |
| Sep 4, 2026 | 36.51 | 39.19 | 36.51 | 36.65 | -0.65 | -1.74% | 400 |
| Sep 3, 2026 | 36.80 | 39.34 | 36.80 | 37.30 | +0.55 | +1.50% | 1,200 |
| Sep 2, 2026 | 36.15 | 36.80 | 35.64 | 36.75 | -1.58 | -4.12% | 3,400 |
| Sep 1, 2026 | 38.54 | 38.54 | 36.15 | 38.33 | -0.20 | -0.52% | 300 |
| Aug 31, 2026 | 39.12 | 39.12 | 36.74 | 38.53 | +0.38 | +1.00% | 200 |
| Aug 28, 2026 | 37.60 | 38.20 | 37.43 | 38.15 | -0.67 | -1.73% | 400 |
| Aug 27, 2026 | 38.39 | 39.48 | 37.08 | 38.82 | +2.50 | +6.88% | 600 |
| Aug 26, 2026 | 35.28 | 38.99 | 35.28 | 36.32 | -2.42 | -6.25% | 100 |
| Aug 25, 2026 | 39.39 | 39.39 | 36.33 | 38.74 | +3.22 | +9.07% | 1,400 |
| Aug 24, 2026 | 39.65 | 39.65 | 35.52 | 35.52 | -1.08 | -2.95% | 1,700 |
| Aug 21, 2026 | 38.08 | 39.61 | 36.60 | 36.60 | -2.71 | -6.89% | 200 |
| Aug 20, 2026 | 38.03 | 39.90 | 38.00 | 39.31 | +0.31 | +0.79% | 1,100 |
| Aug 19, 2026 | 39.85 | 39.85 | 36.88 | 39.00 | +0.26 | +0.67% | 400 |
| Aug 18, 2026 | 41.05 | 41.05 | 36.90 | 38.74 | -3.43 | -8.13% | 700 |
| Aug 17, 2026 | 43.09 | 43.09 | 39.26 | 42.17 | +2.13 | +5.32% | 900 |
| Aug 14, 2026 | 43.03 | 43.03 | 39.54 | 40.04 | -2.11 | -5.01% | 3,300 |
65 days, newest first. Daily bars as drawn on the FANUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.