Fanuc Ltd Unsp A ADR (OP: FANUY )

19.60 USD -0.21 (-1.06%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 19.20 19.99 19.18 19.60 566,703 -0.21(-1.06%)
Jan 27, 2022 20.15 20.17 19.43 19.81 544,311 -0.29(-1.44%)
Jan 26, 2022 20.00 20.39 19.79 20.10 418,585 -0.01(-0.05%)
Jan 25, 2022 20.40 20.50 19.80 20.11 278,180 +0.07(+0.35%)
Jan 24, 2022 19.89 20.04 19.50 20.04 462,601 +0.01(+0.05%)
Jan 21, 2022 20.30 20.65 19.95 20.03 471,513 +0.30(+1.52%)
Jan 20, 2022 19.89 20.06 19.71 19.73 364,691 -0.09(-0.45%)
Jan 19, 2022 19.74 19.98 19.73 19.82 312,850 -0.08(-0.40%)
Jan 18, 2022 19.85 19.97 19.70 19.90 344,252 -0.17(-0.85%)
Jan 14, 2022 20.07 0 -0.68(-3.28%)
Jan 13, 2022 20.70 21.08 20.70 20.75 310,646 -0.59(-2.76%)
Jan 12, 2022 21.24 21.35 21.24 21.34 459,309 +0.04(+0.21%)
Jan 11, 2022 20.87 21.50 20.85 21.30 472,885 -0.08(-0.40%)
Jan 10, 2022 21.40 21.47 21.00 21.38 515,253 -0.02(-0.09%)
Jan 07, 2022 21.18 21.66 21.18 21.40 316,777 -0.08(-0.37%)
Jan 06, 2022 21.87 21.87 21.24 21.48 196,637 +0.10(+0.47%)
Jan 05, 2022 21.76 21.89 21.38 21.38 509,974 +0.02(+0.09%)
Jan 04, 2022 21.43 21.45 21.26 21.36 335,012 +0.06(+0.28%)
Jan 03, 2022 21.80 21.80 20.35 21.30 246,290 +0.01(+0.05%)
Dec 31, 2021 21.80 21.80 21.00 21.29 153,763 +0.01(+0.05%)
Dec 30, 2021 21.28 21.35 20.70 21.28 207,579 +0.06(+0.28%)
Dec 29, 2021 21.42 21.42 20.95 21.22 286,491 -0.19(-0.89%)
Dec 28, 2021 21.21 21.59 21.21 21.41 205,309 +0.16(+0.78%)
Dec 27, 2021 21.05 21.43 21.05 21.25 218,590 +0.18(+0.85%)
Dec 23, 2021 21.61 21.61 20.56 21.07 250,160 -0.06(-0.30%)
Dec 22, 2021 21.59 21.59 20.51 21.13 232,740 -0.24(-1.12%)
Dec 21, 2021 20.88 21.40 20.83 21.37 396,876 +0.41(+1.95%)
Dec 20, 2021 20.80 21.01 20.63 20.96 256,591 -0.28(-1.31%)
Dec 17, 2021 21.22 21.66 21.12 21.24 221,447 -0.25(-1.16%)
Dec 16, 2021 21.54 21.81 21.45 21.49 658,327 -0.21(-0.97%)
Dec 15, 2021 20.76 21.70 20.76 21.70 813,444 +0.76(+3.60%)
Dec 14, 2021 20.62 21.03 20.62 20.95 342,951 -0.14(-0.66%)
Dec 13, 2021 20.77 21.32 20.77 21.08 212,087 -0.19(-0.87%)
Dec 10, 2021 21.89 21.89 21.12 21.27 240,050 +0.25(+1.19%)
Dec 09, 2021 21.10 21.31 20.93 21.02 440,720 -0.48(-2.23%)
Dec 08, 2021 21.47 21.93 21.38 21.50 292,207 +0.46(+2.19%)
Dec 07, 2021 20.88 21.04 20.88 21.04 467,643 +0.42(+2.04%)
Dec 06, 2021 20.48 20.68 20.30 20.62 422,418 +0.37(+1.83%)
Dec 03, 2021 20.31 20.89 19.99 20.25 264,957 -0.22(-1.07%)
Dec 02, 2021 20.24 20.57 19.46 20.47 640,909 +0.41(+2.04%)
Dec 01, 2021 20.55 20.78 20.06 20.06 427,272 +0.35(+1.78%)
Nov 30, 2021 19.62 19.62 19.62 19.71 771,159 -0.42(-2.09%)
Nov 29, 2021 19.60 20.67 19.55 20.13 571,056 +0.32(+1.63%)
Nov 26, 2021 19.93 19.93 19.71 19.81 165,086 -0.29(-1.46%)
Nov 24, 2021 20.58 20.58 19.85 20.10 176,161 -0.06(-0.30%)
Nov 23, 2021 19.65 20.29 19.64 20.16 219,084 -0.07(-0.35%)
Nov 22, 2021 21.03 21.03 20.23 20.23 278,737 -0.19(-0.93%)
Nov 19, 2021 20.25 20.69 20.25 20.42 286,552 -0.22(-1.09%)
Nov 18, 2021 20.85 20.68 20.64 20.64 232,373 +0.34(+1.67%)
Nov 17, 2021 20.92 20.92 20.24 20.31 199,222 -0.11(-0.56%)
Nov 16, 2021 21.04 21.05 20.36 20.42 260,196 -0.13(-0.63%)
Nov 15, 2021 21.24 21.24 20.40 20.55 277,901 +0.15(+0.74%)
Nov 12, 2021 19.75 19.75 19.75 20.40 266,100 +0.08(+0.37%)
Nov 11, 2021 20.22 20.33 19.67 20.32 254,981 +0.84(+4.33%)
Nov 10, 2021 19.65 19.48 478,058 -0.15(-0.76%)
Nov 09, 2021 19.51 20.09 19.51 19.63 513,209 -0.40(-2.00%)
Nov 08, 2021 20.00 20.11 19.95 20.03 575,225 -0.07(-0.35%)
Nov 05, 2021 19.91 20.13 19.52 20.10 551,097 +0.10(+0.50%)
Nov 04, 2021 19.50 20.15 19.50 20.00 244,295 -0.12(-0.60%)
Nov 03, 2021 19.50 20.21 19.50 20.12 415,398 +0.10(+0.50%)
Nov 02, 2021 20.00 20.62 19.51 20.02 418,766 -0.06(-0.30%)
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.