Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Fanuc Corporation FANUY

Full chart Compare
Set alert

Price alert · FANUY

All alert types
17.18 USD -0.06 (-0.35%)

Regular-session close

16.97 Day range 17.30
15.11 52-week range 27.54
YTD
-11.76%
1 year
+5.01%

FANUY price history

FANUY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.3017.3016.9717.20-0.04-0.23%112,976
Nov 12, 202616.9417.4016.9417.24-0.66-3.69%3,669,500
Nov 11, 202617.7018.0017.6917.90+0.73+4.25%3,597,200
Nov 10, 202617.0217.4016.7117.17-0.23-1.32%549,700
Nov 9, 202617.0317.5017.0317.40+0.28+1.64%656,500
Nov 6, 202616.5617.2816.5617.12+0.32+1.90%2,822,400
Nov 5, 202617.5017.9016.8016.80-1.18-6.56%2,236,000
Nov 4, 202617.6018.2517.6017.98+0.27+1.52%616,800
Nov 3, 202617.5118.2517.5117.71-0.01-0.06%394,800
Nov 2, 202617.8518.2717.6817.720.000.00%834,300
Oct 30, 202618.0718.2117.5417.72-0.49-2.69%431,700
Oct 29, 202618.3518.5518.0718.21-0.58-3.09%588,100
Oct 28, 202618.7219.1118.2718.79+0.07+0.37%1,605,300
Oct 27, 202618.2718.8218.2718.72+0.63+3.48%699,300
Oct 26, 202618.4018.4017.9318.09-1.17-6.07%617,100
Oct 23, 202618.6119.7518.5519.26+1.55+8.75%498,500
Oct 22, 202618.0018.1017.6717.71-0.73-3.96%331,000
Oct 21, 202618.7918.7918.3418.44-0.06-0.32%283,200
Oct 20, 202618.0018.5318.0018.50-0.03-0.16%719,700
Oct 19, 202618.5018.8018.5018.53+0.09+0.49%643,500
Oct 16, 202618.6019.3518.3718.44-0.70-3.66%1,461,100
Oct 15, 202618.8719.1418.3919.14-0.08-0.42%1,108,000
Oct 14, 202619.2119.6119.1819.22-0.36-1.84%398,500
Oct 13, 202619.5620.0019.4319.58+0.32+1.66%369,900
Oct 12, 202618.1119.5218.0519.26-0.15-0.77%367,100
Oct 9, 202619.0419.5219.0419.41+0.61+3.24%322,300
Oct 8, 202618.9119.2118.7018.80-0.59-3.04%491,800
Oct 7, 202619.3019.5219.1119.39-0.25-1.27%702,400
Oct 6, 202619.8119.8119.5819.64+0.06+0.31%418,300
Oct 5, 202619.2119.7019.2119.58-0.10-0.51%314,000
Oct 2, 202619.5019.7519.4719.68+0.56+2.93%376,200
Oct 1, 202619.0119.4118.9619.12+0.25+1.32%458,900
Sep 30, 202618.9619.1818.8718.87-0.34-1.77%297,000
Sep 29, 202618.4119.2118.4119.21+0.37+1.96%349,900
Sep 28, 202619.0019.0218.6518.84-0.22-1.15%337,300
Sep 25, 202618.9519.2918.7919.06+0.06+0.32%296,400
Sep 24, 202618.9219.1018.6019.00+0.24+1.28%638,500
Sep 23, 202619.2419.3518.7018.76-0.48-2.49%311,100
Sep 22, 202619.2519.3019.0219.24+0.13+0.68%315,800
Sep 21, 202619.1019.1118.7519.11+0.57+3.07%308,300
Sep 18, 202618.7018.7218.4418.54-0.20-1.07%1,835,300
Sep 17, 202618.7519.0818.6818.74+0.03+0.16%914,600
Sep 16, 202618.5119.1118.5118.71+0.30+1.63%609,100
Sep 15, 202618.5018.5018.1118.41-0.16-0.86%525,100
Sep 14, 202618.6018.7418.2018.57-0.33-1.75%450,100
Sep 11, 202618.8018.9518.5618.90+0.20+1.07%800,300
Sep 10, 202618.7019.1718.3018.70-0.06-0.32%720,400
Sep 9, 202618.6119.0318.6118.76+0.03+0.16%483,400
Sep 8, 202619.0019.1518.7218.73-0.46-2.40%345,400
Sep 4, 202619.2519.2718.7119.19+0.51+2.73%409,000
Sep 3, 202618.8018.8018.4018.68+0.58+3.20%526,800
Sep 2, 202617.9418.1217.9418.10-0.13-0.71%455,900
Sep 1, 202618.3518.4718.1618.23-0.58-3.08%422,500
Aug 31, 202618.8418.9318.7118.81+0.13+0.70%335,000
Aug 28, 202618.9719.0818.6318.68-0.17-0.90%352,200
Aug 27, 202618.9518.9518.7718.85+0.06+0.32%498,300
Aug 26, 202618.8418.9118.6818.79-0.16-0.84%269,700
Aug 25, 202618.8319.0818.8318.95+0.10+0.53%413,600
Aug 24, 202618.6519.0318.6418.85-0.16-0.84%546,000
Aug 21, 202619.0619.0618.8819.01+0.03+0.16%283,000
Aug 20, 202619.0219.1418.8818.98-0.30-1.56%397,100
Aug 19, 202619.5419.6519.2119.28+0.03+0.16%417,800
Aug 18, 202619.4119.6319.2219.25-1.10-5.41%458,500
Aug 17, 202620.3220.4820.3020.35+0.40+2.01%529,800
Aug 14, 202620.5020.5019.7219.95-0.73-3.53%465,800

65 days, newest first. Daily bars as drawn on the FANUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.