Fanuc Ltd Unsp A ADR (OP: FANUY )

13.78 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.60 26.76 25.60 26.29 289,700 -0.47(-1.75%)
Jan 28, 2021 27.05 27.05 26.50 26.76 695,481 -0.49(-1.81%)
Jan 27, 2021 28.25 28.50 26.90 27.25 400,982 +0.59(+2.21%)
Jan 26, 2021 27.26 27.26 26.21 26.66 297,342 +0.68(+2.62%)
Jan 25, 2021 26.59 26.59 25.60 25.98 276,380 -0.14(-0.54%)
Jan 22, 2021 25.73 26.16 25.73 26.12 179,600 -0.29(-1.10%)
Jan 21, 2021 26.37 26.42 26.18 26.41 411,018 -0.37(-1.38%)
Jan 20, 2021 26.52 26.79 26.30 26.78 301,609 +0.61(+2.33%)
Jan 19, 2021 25.27 26.84 25.27 26.17 274,819 -0.12(-0.46%)
Jan 15, 2021 27.19 27.19 26.13 26.29 195,400 -0.72(-2.65%)
Jan 14, 2021 27.01 27.18 26.37 27.01 304,917 +0.90(+3.43%)
Jan 13, 2021 26.10 26.31 26.05 26.11 212,885 +0.07(+0.27%)
Jan 12, 2021 24.88 26.12 24.88 26.04 457,248 +0.08(+0.31%)
Jan 11, 2021 25.75 26.31 25.75 25.96 248,948 -0.19(-0.73%)
Jan 08, 2021 25.40 26.20 25.40 26.15 159,400 +0.32(+1.24%)
Jan 07, 2021 24.90 25.83 24.90 25.83 187,369 +0.71(+2.83%)
Jan 06, 2021 24.12 25.25 24.12 25.12 351,926 +0.32(+1.29%)
Jan 05, 2021 24.10 24.89 24.10 24.80 205,505 +0.19(+0.77%)
Jan 04, 2021 24.75 25.05 24.48 24.61 231,036 -0.08(-0.32%)
Dec 31, 2020 24.69 24.69 24.69 101,743 +0.12(+0.49%)
Dec 30, 2020 24.35 24.75 24.35 24.57 101,743 -0.19(-0.77%)
Dec 29, 2020 25.53 25.53 23.80 24.76 228,132 +0.47(+1.93%)
Dec 28, 2020 24.97 25.00 23.77 24.29 88,484 -0.11(-0.45%)
Dec 24, 2020 25.10 25.10 24.08 24.40 75,900 -0.21(-0.85%)
Dec 23, 2020 24.50 24.66 24.50 24.61 188,282 +0.00(+0.00%)
Dec 22, 2020 24.34 24.68 24.34 24.61 196,480 +0.20(+0.82%)
Dec 21, 2020 23.57 24.54 23.57 24.41 183,120 -0.48(-1.94%)
Dec 18, 2020 25.40 25.40 24.84 24.89 525,400 -0.11(-0.43%)
Dec 17, 2020 25.13 25.60 25.00 25.00 328,991 -0.52(-2.04%)
Dec 16, 2020 26.31 26.31 25.43 25.52 135,205 +0.16(+0.63%)
Dec 15, 2020 25.59 25.59 25.17 25.36 223,312 +0.50(+2.01%)
Dec 14, 2020 24.50 25.00 24.50 24.86 159,356 -0.06(-0.24%)
Dec 11, 2020 24.79 25.56 24.50 24.92 102,600 -0.08(-0.32%)
Dec 10, 2020 24.10 25.36 24.10 25.00 188,208 +0.13(+0.53%)
Dec 09, 2020 25.13 25.19 24.70 24.87 306,831 +0.31(+1.25%)
Dec 08, 2020 24.35 24.58 24.35 24.56 717,523 -0.18(-0.73%)
Dec 07, 2020 25.50 25.50 24.18 24.74 200,749 -0.40(-1.59%)
Dec 04, 2020 25.10 25.25 25.03 25.14 276,600 -0.07(-0.28%)
Dec 03, 2020 25.25 25.39 24.75 25.21 512,937 +0.14(+0.54%)
Dec 02, 2020 25.12 25.12 24.26 25.07 1,174,900 -0.14(-0.54%)
Dec 01, 2020 24.90 25.25 24.90 25.21 245,878 +0.94(+3.87%)
Nov 30, 2020 24.70 24.89 24.27 24.27 175,105 -0.57(-2.28%)
Nov 27, 2020 24.80 24.88 24.10 24.84 110,700 +0.19(+0.77%)
Nov 25, 2020 24.10 24.70 24.10 24.64 141,000 +0.16(+0.67%)
Nov 24, 2020 24.10 24.72 24.10 24.48 141,424 +0.31(+1.28%)
Nov 23, 2020 24.50 24.50 24.06 24.17 95,126 +0.21(+0.88%)
Nov 20, 2020 23.93 24.10 23.40 23.96 198,500 +0.30(+1.27%)
Nov 19, 2020 23.57 23.94 23.23 23.66 315,812 +0.18(+0.77%)
Nov 18, 2020 23.65 24.38 23.48 23.48 281,041 +0.10(+0.43%)
Nov 17, 2020 24.13 24.13 23.25 23.38 318,550 +0.11(+0.49%)
Nov 16, 2020 22.61 23.35 22.53 23.27 302,121 +0.32(+1.37%)
Nov 13, 2020 23.00 23.00 22.60 22.95 544,300 -0.35(-1.50%)
Nov 12, 2020 23.01 23.45 23.01 23.30 157,972 +0.45(+1.97%)
Nov 11, 2020 22.42 22.97 22.42 22.85 93,675 +0.35(+1.56%)
Nov 10, 2020 22.20 22.67 22.20 22.50 242,269 +0.05(+0.22%)
Nov 09, 2020 22.32 22.75 22.01 22.45 220,002 +0.42(+1.91%)
Nov 06, 2020 21.31 22.08 21.31 22.03 192,500 +0.17(+0.78%)
Nov 05, 2020 21.23 22.00 21.23 21.86 238,941 +0.11(+0.51%)
Nov 04, 2020 21.19 21.87 21.19 21.75 166,086 -0.08(-0.37%)
Nov 03, 2020 22.17 22.17 21.28 21.83 153,281 +0.49(+2.30%)
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.