New Zealand markets closed

Fanuc Corporation (FANUY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.74-0.19 (-1.36%)
At close: 03:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202413.7613.9113.7113.7413.74209,500
18 Apr 202413.7614.0013.7613.9313.93208,600
17 Apr 202414.2514.2514.0014.0514.05258,700
16 Apr 202414.3014.5914.3014.5814.58394,500
15 Apr 202414.1214.3614.0814.0914.09367,900
12 Apr 202414.3614.3614.1014.1214.12418,600
11 Apr 202414.1514.4314.1514.3914.39408,600
10 Apr 202414.2114.2114.1014.1514.15910,700
09 Apr 202414.2514.2814.0214.2014.20398,300
08 Apr 202413.7214.1013.7213.9713.97974,200
05 Apr 202413.9814.0913.9614.0714.07632,500
04 Apr 202414.5014.6314.0514.0814.08353,800
03 Apr 202413.9013.9913.7613.9613.96445,600
02 Apr 202413.8513.8513.6213.6513.65171,700
01 Apr 202414.6014.6014.0014.2314.23304,100
28 Mar 202413.7814.3413.7813.9313.93163,600
27 Mar 202414.0014.0013.6913.7813.78284,100
26 Mar 202413.8114.0713.8114.0014.00383,300
25 Mar 202413.9513.9513.8113.8113.81281,600
22 Mar 202414.3314.5714.3314.4214.42248,100
21 Mar 202414.4314.7014.3914.4014.40338,900
20 Mar 202414.7414.8014.5014.7914.79182,100
19 Mar 202414.7014.7014.5014.6114.61264,400
18 Mar 202414.4714.7714.4514.5514.55292,800
15 Mar 202414.4414.4514.3014.4514.45243,200
14 Mar 202414.2414.4414.1714.2414.24215,800
13 Mar 202414.5014.5214.4214.5014.501,201,600
12 Mar 202414.5014.7614.5014.7214.72183,200
11 Mar 202414.9014.9014.5714.6214.62312,400
08 Mar 202415.1815.1814.8914.9214.92321,000
07 Mar 202415.0215.3015.0015.2815.28206,400
06 Mar 202414.8115.2614.8115.1715.17326,000
05 Mar 202414.6215.2214.6215.0115.01232,100
04 Mar 202415.0015.1615.0015.1115.11666,800
01 Mar 202414.6514.9514.6514.9314.93314,300
29 Feb 202414.7414.7414.3614.5314.53362,300
28 Feb 202414.5814.8614.5814.6114.61216,000
27 Feb 202414.3114.6314.3114.5714.57455,900
26 Feb 202414.0514.2914.0514.2414.24266,600
23 Feb 202413.6014.1613.6014.0514.05277,900
22 Feb 202414.0414.0813.9113.9913.99226,200
21 Feb 202413.8914.1013.7114.0414.04297,700
20 Feb 202413.9514.1213.9013.9713.97175,400
16 Feb 202413.5013.5013.1613.3413.34175,300
15 Feb 202413.0713.3513.0713.3513.35375,200
14 Feb 202413.0913.0912.9713.0613.06439,200
13 Feb 202413.1013.4613.1013.2213.221,074,800
12 Feb 202413.0913.5013.0013.3613.36210,000
09 Feb 202413.0913.3313.0813.2513.25732,500
08 Feb 202413.2613.3313.1913.3213.32347,400
07 Feb 202413.4713.4713.2513.3413.34233,800
06 Feb 202413.4513.4513.2213.2913.29224,500
05 Feb 202413.5013.6313.5013.5013.50394,900
02 Feb 202413.5013.6813.5013.6213.62302,000
01 Feb 202413.6513.7313.5913.6913.69319,500
31 Jan 202413.7513.9513.7113.8013.80323,600
30 Jan 202414.1514.2813.9713.9713.97982,400
29 Jan 202414.4914.6014.4114.5714.571,920,200
26 Jan 202415.2315.5415.1515.3015.301,584,400
25 Jan 202414.4114.6814.4114.5714.571,531,900
24 Jan 202414.4714.4714.2614.2914.29129,400
23 Jan 202414.6114.6114.5014.5614.56296,100
22 Jan 202414.4714.5114.3114.5014.50238,400
19 Jan 202414.2414.2714.1214.2414.24198,300
18 Jan 202414.1914.4914.1914.4914.49317,400
17 Jan 202414.7214.7214.4714.5914.59164,400
16 Jan 202415.0115.2215.0115.1115.11312,800
12 Jan 202415.0815.2215.0815.1415.14291,600
11 Jan 202414.6914.8714.6914.8614.86541,900
10 Jan 202414.5014.7514.4514.7214.72524,500
09 Jan 202414.4014.4114.3014.3514.35657,700
08 Jan 202414.2214.4114.0214.4014.40350,400
05 Jan 202414.0214.2914.0214.1614.16285,300
04 Jan 202414.2014.4214.2014.2614.26359,500
03 Jan 202414.2314.4614.2314.3214.32439,200
02 Jan 202414.4514.5414.2014.4014.40323,700
29 Dec 202314.5314.7014.3514.6314.63230,800
28 Dec 202314.7214.8514.7214.7514.75964,200
27 Dec 202314.2514.7614.2514.7114.71737,000
26 Dec 202314.8314.8314.5514.6214.62861,900
22 Dec 202314.5214.6514.3214.5714.57265,200
21 Dec 202314.4614.6614.3714.6614.66287,900
20 Dec 202314.3014.5014.3014.3014.30279,100
19 Dec 202314.2714.3814.0214.2714.27316,000
18 Dec 202314.0214.5014.0214.2614.261,194,100
15 Dec 202314.2614.4414.2614.2614.26546,700
14 Dec 202313.6914.5413.6914.0114.011,282,900
13 Dec 202313.9314.1513.8014.1314.131,360,200
12 Dec 202313.8713.8713.5713.8013.80368,600
11 Dec 202313.6013.8513.6013.8213.821,823,300
08 Dec 202313.8013.8013.6813.7813.781,562,500
07 Dec 202313.7014.0613.7014.0214.021,150,600
06 Dec 202314.0814.1213.8513.8613.862,138,800
05 Dec 202313.9714.1313.9714.0614.062,565,200
04 Dec 202313.9913.9913.5113.8213.821,897,900
01 Dec 202313.4713.9813.4713.9813.98267,400
30 Nov 202313.8513.9213.7813.8013.80317,600
29 Nov 202313.8913.9513.8513.8913.89168,500
28 Nov 202313.6513.9213.6513.8213.82967,000
27 Nov 202313.7513.9713.7513.9313.93366,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...