Dark

FANUF
FANUC CORPORATION
stock OTC

EOD

Aug 7, 2026

42.96USD+9.063%(+3.57)358

Pre-market

0.00USD-100.000%(-39.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	43.4360	43.4360	40.2520	42.9620	+9.063%	358	0.000%
2026-08-06	37.8000	42.5000	37.8000	39.3920	-0.294%	1,311	+9.063%
2026-08-05	42.7200	43.5900	39.5080	39.5080	-3.132%	563	+8.743%
2026-08-04	38.9320	41.6100	38.9320	40.7856	+7.049%	3,323	+5.336%
2026-08-03	39.7500	40.3000	38.1000	38.1000	-8.633%	824	+12.761%
2026-07-31	41.8500	43.2500	40.5000	41.7000	+2.573%	864	+3.026%
2026-07-30	40.2920	43.5000	40.2920	40.6540	+0.158%	658	+5.677%
2026-07-29	38.3580	41.3200	37.9280	40.5900	+1.086%	1,871	+5.844%
2026-07-28	39.7280	40.5000	37.2620	40.1540	-1.598%	859	+6.993%
2026-07-27	43.8600	43.8600	40.8060	40.8060	-4.054%	2,318	+5.284%
2026-07-24	41.0000	42.5300	40.6495	42.5300	+3.909%	293	+1.016%
2026-07-23	44.0800	44.0800	40.9300	40.9300	-3.051%	910	+4.965%
2026-07-22	41.0840	43.5460	40.2500	42.2180	-4.376%	702	+1.762%
2026-07-21	41.0380	44.1500	41.0300	44.1500	+5.257%	437	-2.691%
2026-07-20	43.0900	43.6400	40.9600	41.9450	-0.012%	223	+2.425%
2026-07-17	40.6400	41.9500	40.6400	41.9500	-2.266%	834	+2.412%
2026-07-16	41.3490	43.6400	41.3490	42.9225	+4.110%	1,325	+0.092%
2026-07-15	41.7000	44.5440	41.2280	41.2280	-4.366%	417	+4.206%
2026-07-14	44.6600	44.6600	42.6600	43.1100	+0.302%	1,037	-0.343%
2026-07-13	41.4480	44.4720	41.4480	42.9800	-2.261%	1,057	-0.042%
2026-07-10	44.8460	45.8800	42.0800	43.9744	-2.388%	1,264	-2.302%
2026-07-09	44.2880	45.0500	41.6580	45.0500	+9.212%	1,857	-4.635%
2026-07-08	41.7820	42.5500	41.0500	41.2500	-4.070%	1,089	+4.150%
2026-07-07	42.6500	43.5500	42.0875	43.0000	-4.398%	869	-0.088%
2026-07-06	47.8000	47.8000	44.6510	44.9780	-1.657%	688	-4.482%
2026-07-02	46.9200	47.0000	44.7840	45.7360	-1.601%	744	-6.065%
2026-07-01	43.5900	46.5600	43.4900	46.4800	+4.187%	233	-7.569%
2026-06-30	46.0050	47.8682	44.5960	44.6120	-2.338%	575	-3.699%
2026-06-29	46.2200	46.2200	42.9380	45.6800	+1.008%	1,628	-5.950%
2026-06-26	45.0000	45.4736	42.6060	45.2240	-1.554%	3,680	-5.002%
2026-06-25	44.9800	45.9380	43.0500	45.9380	+0.741%	335	-6.478%
2026-06-24	44.1400	47.4000	44.1400	45.6000	-1.935%	306	-5.785%
2026-06-23	44.7700	46.8000	43.4020	46.5000	-4.352%	555	-7.609%
2026-06-22	51.1540	51.1540	47.7700	48.6160	+4.250%	671	-11.630%
2026-06-18	47.3400	50.0600	46.6340	46.6340	+1.697%	10,679	-7.874%
2026-06-17	44.5100	48.7860	44.5100	45.8560	+0.135%	1,257	-6.311%
2026-06-16	47.8000	48.5900	45.7944	45.7944	-0.508%	7,916	-6.185%
2026-06-15	48.2700	48.2700	45.5800	46.0280	-0.156%	598	-6.661%
2026-06-12	42.6200	46.1000	42.6200	46.1000	+4.483%	164	-6.807%
2026-06-11	44.8500	44.8500	41.7680	44.1220	+2.609%	1,472	-2.629%
2026-06-10	43.5000	43.5000	41.3750	43.0000	-3.648%	421	-0.088%
2026-06-09	45.1800	45.4700	42.4800	44.6280	+0.369%	92	-3.733%
2026-06-08	45.8750	47.0560	44.4640	44.4640	-2.277%	277	-3.378%
2026-06-05	46.2200	48.3720	45.5000	45.5000	-9.456%	188	-5.578%
2026-06-04	49.0000	50.2520	46.1900	50.2520	-2.146%	956	-14.507%
2026-06-03	48.5000	51.6900	48.5000	51.3538	+5.233%	454	-16.341%
2026-06-02	46.3600	49.5000	46.3600	48.8000	-5.415%	732	-11.963%
2026-06-01	51.2000	51.5940	49.0320	51.5940	+2.808%	3,955	-16.731%
2026-05-29	51.8180	52.2100	50.0580	50.1850	-1.191%	1,844	-14.393%
2026-05-28	52.0000	52.7100	49.3260	50.7900	+1.637%	2,192	-15.412%
2026-05-27	50.0160	52.5300	49.9720	49.9720	-8.359%	583	-14.028%
2026-05-26	54.6120	55.4500	51.7700	54.5300	+2.844%	1,238	-21.214%
2026-05-22	53.0640	53.2520	49.2400	53.0220	+12.979%	5,258	-18.973%
2026-05-21	49.3300	49.3860	46.7040	46.9310	-2.588%	234	-8.457%
2026-05-20	47.5000	48.3715	44.9800	48.1780	+3.480%	1,764	-10.827%
2026-05-19	47.3350	49.7400	46.4080	46.5580	-5.730%	608	-7.724%
2026-05-18	53.5000	53.5000	49.3880	49.3880	-6.769%	1,780	-13.011%
2026-05-15	54.1260	54.1260	51.0040	52.9740	+2.703%	1,627	-18.900%
2026-05-14	50.4760	53.3828	50.0000	51.5800	-3.009%	1,671	-16.708%
2026-05-13	55.0000	55.7400	51.2900	53.1800	+7.717%	4,342	-19.214%
2026-05-12	50.2340	50.2340	49.3700	49.3700	+1.731%	760	-12.980%
2026-05-11	48.9100	51.0500	46.1000	48.5300	-2.015%	1,100	-11.473%
2026-05-08	48.1400	49.5280	47.0920	49.5280	+14.521%	2,378	-13.257%
2026-05-07	45.1920	45.1920	42.6000	43.2480	-4.614%	7,090	-0.661%
2026-05-06	44.4300	45.5424	44.4300	45.3400	+6.995%	3,184	-5.245%
2026-05-05	44.9100	44.9280	42.3600	42.3760	+0.465%	40	+1.383%
2026-05-04	43.5200	44.9340	42.1800	42.1800	-3.093%	518	+1.854%
2026-05-01	44.8780	44.8840	41.9840	43.5264	-2.014%	2,811	-1.297%
2026-04-30	45.8400	45.8400	42.2640	44.4210	+4.930%	1,528	-3.284%
2026-04-29	44.4100	44.4100	41.4620	42.3341	-3.589%	421	+1.483%
2026-04-28	43.0100	44.0000	41.4740	43.9100	+2.116%	1,591	-2.159%
2026-04-27	43.4000	45.8000	42.8000	43.0000	+3.965%	1,513	-0.088%
2026-04-24	39.0100	42.1005	38.9540	41.3600	+4.194%	433	+3.873%
2026-04-23	40.2700	41.4950	38.1512	39.6950	-5.963%	700	+8.230%
2026-04-22	39.3860	42.3140	39.3600	42.2120	+1.750%	266	+1.777%
2026-04-21	42.1840	42.1840	39.1700	41.4860	+1.126%	782	+3.558%
2026-04-20	42.0000	42.5000	41.0240	41.0240	+0.377%	2,105	+4.724%
2026-04-17	40.7880	40.8700	38.6760	40.8700	+7.859%	675	+5.119%
2026-04-16	37.8280	40.9000	37.8280	37.8920	+3.757%	548	+13.380%
2026-04-15	37.3760	41.0000	36.4700	36.5200	-7.296%	2,679	+17.640%
2026-04-14	40.0300	40.0300	38.0960	39.3940	-2.442%	5,918	+9.057%
2026-04-13	41.2600	41.2600	36.8800	40.3800	-3.165%	1,417	+6.394%
2026-04-10	40.8140	41.7000	38.3480	41.7000	+8.917%	340	+3.026%
2026-04-09	38.4575	38.4575	35.1600	38.2860	+4.658%	608	+12.213%
2026-04-08	36.2500	37.8780	36.1500	36.5820	+2.932%	5,804	+17.440%
2026-04-07	34.4475	35.5400	33.7000	35.5400	-0.028%	558	+20.884%
2026-04-06	35.5500	35.8000	33.3000	35.5500	+2.820%	613	+20.850%
2026-04-02	36.7200	36.7200	32.7120	34.5750	-8.309%	879	+24.257%
2026-04-01	35.4520	37.7080	35.4520	37.7080	+4.252%	6,265	+13.933%
2026-03-31	32.6040	36.1700	32.6040	36.1700	+10.369%	442	+18.778%
2026-03-30	34.3600	35.7830	32.7720	32.7720	+0.558%	3,838	+31.094%
2026-03-27	35.5980	35.5980	32.5900	32.5900	-8.865%	1,003	+31.826%
2026-03-26	34.7280	36.9780	34.5420	35.7600	-4.257%	613	+20.140%
2026-03-25	38.8300	39.7600	35.8120	37.3500	-1.357%	4,263	+15.025%
2026-03-24	35.0140	38.7100	35.0140	37.8640	-0.148%	17,371	+13.464%
2026-03-23	37.2000	38.6500	35.0100	37.9200	+1.679%	24,293	+13.296%
2026-03-20	35.4800	37.7613	34.8600	37.2940	+0.388%	550	+15.198%
2026-03-19	37.4700	38.1540	35.0000	37.1500	-4.154%	353	+15.645%
2026-03-18	39.7100	40.0500	37.6793	38.7600	-3.100%	114	+10.841%
2026-03-17	38.0360	40.0000	38.0360	40.0000	+2.934%	467	+7.405%
2026-03-16	37.9350	39.7420	37.9330	38.8600	-2.318%	39	+10.556%
2026-03-13	39.0000	40.2940	37.9397	39.7820	+1.330%	499	+7.994%
2026-03-12	39.3700	40.3500	38.1500	39.2600	-4.349%	162	+9.429%
2026-03-11	38.3540	41.9400	37.4700	41.0450	+0.458%	263	+4.670%
2026-03-10	38.3020	40.8580	38.3020	40.8580	+8.918%	1,343	+5.150%
2026-03-09	34.9900	39.4520	34.9900	37.5125	-2.439%	2,999	+14.527%
2026-03-06	39.1600	40.5330	36.4000	38.4504	-6.438%	50,429	+11.734%
2026-03-05	40.5000	41.2800	39.1022	41.0960	-2.040%	433	+4.541%
2026-03-04	39.8580	41.9520	39.8580	41.9520	+0.153%	4,736	+2.408%
2026-03-03	42.2000	42.2000	39.8900	41.8880	-4.081%	494	+2.564%
2026-03-02	43.4100	45.8400	41.7100	43.6700	+1.018%	11,314	-1.621%
2026-02-27	45.6800	45.8400	43.2300	43.2300	-0.465%	113	-0.620%
2026-02-26	45.6800	45.8400	42.9900	43.4320	-3.484%	1,642	-1.082%
2026-02-25	43.9600	46.2700	43.3900	45.0000	+5.770%	492	-4.529%
2026-02-24	41.9815	45.0200	40.0300	42.5450	+6.442%	3,482	+0.980%
2026-02-23	43.5500	43.5500	39.4600	39.9700	-4.980%	1,402	+7.486%
2026-02-20	38.6400	43.0000	38.6400	42.0650	-3.741%	1,214	+2.132%
2026-02-19	43.5400	43.7000	39.3200	43.7000	+5.048%	284	-1.689%
2026-02-18	43.9500	44.1300	41.5600	41.6000	-6.726%	977	+3.274%
2026-02-17	42.5345	44.6000	40.3800	44.6000	-0.157%	34,970	-3.673%
2026-02-13	45.0200	45.0200	40.0800	44.6700	+1.523%	1,305	-3.824%
2026-02-12	46.1800	46.1800	44.0000	44.0000	-2.655%	1,612	-2.359%
2026-02-11	46.7000	46.7000	43.0000	45.2000	-0.221%	5,076	-4.951%
2026-02-10	46.2400	46.4000	42.1100	45.3000	+5.594%	12,092	-5.161%
2026-02-09	45.8400	45.8400	42.9000	42.9000	-2.389%	659	+0.145%
2026-02-06	44.9500	45.2000	41.0500	43.9500	+4.768%	7,196	-2.248%
2026-02-05	39.8700	44.3000	39.7800	41.9500	-0.898%	196	+2.412%
2026-02-04	42.9000	42.9000	42.3300	42.3300	-1.144%	1,085	+1.493%
2026-02-03	40.8375	42.8200	40.8375	42.8200	+9.346%	521	+0.332%
2026-02-02	41.2400	41.4000	39.0000	39.1600	-0.996%	984	+9.709%
2026-01-30	39.1600	41.1450	39.1600	39.5538	+0.928%	95	+8.617%
2026-01-29	41.0000	41.3100	39.1900	39.1900	-2.025%	20,633	+9.625%
2026-01-28	38.4800	41.0000	38.4800	40.0000	-7.877%	2,010	+7.405%
2026-01-27	42.0000	43.4200	42.0000	43.4200	+4.312%	309	-1.055%
2026-01-26	44.8300	44.9000	39.5900	41.6250	+3.583%	390	+3.212%
2026-01-23	41.3200	41.3200	39.0000	40.1850	-8.857%	504	+6.911%
2026-01-22	44.3300	44.3300	39.8000	44.0900	+3.949%	3,891	-2.558%
2026-01-21	43.7800	43.9400	39.8945	42.4150	+4.945%	841	+1.290%
2026-01-20	41.5900	41.5900	40.0000	40.4165	+1.041%	14,665	+6.298%
2026-01-16	40.0000	44.3600	40.0000	40.0000	-7.311%	843	+7.405%
2026-01-15	43.0000	43.1550	43.0000	43.1550	-2.673%	398	-0.447%
2026-01-14	42.0000	44.4100	40.9800	44.3400	+10.850%	4,673	-3.108%
2026-01-13	42.0100	42.0100	39.7000	40.0000	-6.411%	194	+7.405%
2026-01-12	41.6625	42.7400	40.1200	42.7400	+4.244%	335	+0.519%
2026-01-09	40.4950	41.9240	40.4950	41.0000	-0.110%	290	+4.785%
2026-01-08	41.8400	41.8400	40.3100	41.0450	-0.012%	2,793	+4.670%
2026-01-07	41.8400	41.8400	40.8000	41.0500	+1.609%	26,219	+4.658%
2026-01-06	40.7000	40.9900	40.4000	40.4000	-0.247%	8,984	+6.342%
2026-01-05	38.6000	41.0000	38.6000	40.5000	+9.459%	827	+6.079%
2026-01-02	37.0000	39.8500	37.0000	37.0000	+0.447%	1,380	+16.114%
2025-12-31	37.8500	37.8550	36.4300	36.8352	-5.551%	309	+16.633%
2025-12-30	37.9100	39.1400	37.9100	39.0000	-0.485%	1,240	+10.159%
2025-12-29	39.8400	40.0000	36.6200	39.1900	+5.449%	805	+9.625%
2025-12-26	35.7400	40.4500	35.0300	37.1650	+0.609%	7,590	+15.598%
2025-12-24	37.5000	38.0000	36.8000	36.9400	-0.054%	449	+16.302%
2025-12-23	40.1300	40.1500	35.5000	36.9600	-4.496%	14,130	+16.239%
2025-12-22	36.8600	38.7000	36.7000	38.7000	+5.824%	246	+11.013%
2025-12-19	37.8450	39.3000	36.5700	36.5700	+0.495%	4,530	+17.479%
2025-12-18	34.9600	39.0000	34.8000	36.3900	-6.692%	367	+18.060%
2025-12-17	40.0900	40.0900	36.9000	39.0000	+5.691%	3,894	+10.159%
2025-12-16	34.9001	38.4570	34.9000	36.9000	-5.867%	702	+16.428%
2025-12-15	39.7950	40.9900	38.2600	39.2000	-3.246%	666	+9.597%
2025-12-12	40.6920	41.3430	39.9900	40.5150	+3.092%	4,727	+6.040%
2025-12-11	38.9900	39.3000	38.1630	39.3000	-2.239%	6,139	+9.318%
2025-12-10	38.6392	41.4700	38.6392	40.2000	-0.449%	3,558	+6.871%
2025-12-09	38.9000	41.9400	38.9000	40.3815	+5.600%	5,203	+6.390%
2025-12-08	35.3600	39.6800	35.3600	38.2400	+0.632%	3,088	+12.348%
2025-12-05	38.9000	38.9000	38.0000	38.0000	-1.251%	4,216	+13.058%
2025-12-04	37.2000	38.9000	37.2000	38.4815	+8.015%	1,779	+11.643%
2025-12-03	34.0000	35.6260	34.0000	35.6260	+4.782%	579	+20.592%
2025-12-02	35.2500	35.5000	33.0000	34.0000	-1.549%	1,087	+26.359%
2025-12-01	34.9500	35.5000	34.0100	34.5350	+6.262%	4,490	+24.401%
2025-11-28	32.3400	32.5000	29.6600	32.5000	+5.383%	84	+32.191%
2025-11-26	30.8400	30.8400	30.8400	30.8400	+5.436%	100	+39.306%
2025-11-25	29.4100	32.5000	29.2500	29.2500	+1.001%	2,551	+46.879%
2025-11-24	28.3300	32.5000	28.3300	28.9600	-3.467%	542	+48.349%
2025-11-21	30.1600	30.1600	30.0000	30.0000	-0.531%	670	+43.207%
2025-11-20	31.6100	32.9000	30.0000	30.1600	+3.465%	945	+42.447%
2025-11-19	29.3100	29.3100	29.1500	29.1500	-5.663%	53	+47.383%
2025-11-18	32.8000	32.8000	30.9000	30.9000	-4.974%	337	+39.036%
2025-11-17	31.5000	34.9500	31.5000	32.5175	+2.708%	1,940	+32.120%
2025-11-14	34.7900	34.7900	31.5000	31.6600	-0.939%	6,439	+35.698%
2025-11-13	34.9500	34.9500	31.9600	31.9600	-4.168%	2,023	+34.424%
2025-11-12	35.6000	35.6000	33.3500	33.3500	-6.056%	54	+28.822%
2025-11-11	35.5000	35.5000	35.5000	35.5000	+3.425%	1	+21.020%
2025-11-10	31.1600	34.3244	31.0300	34.3244	+5.646%	340	+25.165%
2025-11-07	34.5360	34.5360	32.4900	32.4900	+2.202%	1,001	+32.231%
2025-11-06	31.9860	34.9520	31.7900	31.7900	-3.268%	307	+35.143%
2025-11-05	31.1600	32.8641	31.0000	32.8641	-1.854%	2,019	+30.726%
2025-11-04	31.7968	34.5500	31.2900	33.4850	-3.082%	2,050	+28.302%
2025-11-03	33.9900	34.5500	33.8900	34.5500	+2.128%	1,865	+24.347%
2025-10-31	31.1600	33.8300	31.1600	33.8300	+0.565%	652	+26.994%
2025-10-30	32.4000	33.8000	31.0000	33.6400	+3.779%	4,397	+27.711%
2025-10-29	32.4150	32.4150	32.4150	32.4150	+1.297%	70	+32.537%
2025-10-28	31.1600	33.5800	31.0000	32.0000	+2.696%	2,224	+34.256%
2025-10-27	33.5000	33.8400	31.0000	31.1600	-7.920%	665	+37.875%
2025-10-24	33.6800	33.8400	31.0000	33.8400	+3.076%	1,383	+26.956%
2025-10-23	31.4600	33.5000	31.4600	32.8300	+11.667%	150	+30.862%
2025-10-22	29.4000	29.5600	29.4000	29.4000	-4.885%	1,720	+46.129%
2025-10-21	34.0600	34.0600	30.6400	30.9100	-3.134%	2,421	+38.991%
2025-10-20	30.0800	31.9100	29.3100	31.9100	+12.557%	56,201	+34.635%
2025-10-16	28.3500	28.3500	28.3500	28.3500	-5.751%	990	+51.541%
2025-10-14	30.2375	30.2375	29.3575	30.0800	-0.521%	925	+42.826%
2025-10-13	30.3750	30.3750	30.2375	30.2375	+4.231%	129	+42.082%
2025-10-10	29.0100	29.0100	29.0100	29.0100	-5.812%	180	+48.094%
2025-10-09	31.3500	31.5000	30.7500	30.8000	+5.231%	6,510	+39.487%
2025-10-08	31.0000	31.0000	29.2690	29.2690	+6.627%	28,126	+46.783%
2025-10-07	27.4500	27.4500	27.4500	27.4500	-8.500%	780	+56.510%
2025-10-06	29.8550	30.1500	29.8550	30.0000	+5.820%	323	+43.207%
2025-10-03	28.3500	28.3500	28.3500	28.3500	0.000%	2,100	+51.541%
2025-10-02	28.3500	28.5730	28.3500	28.3500	+0.311%	342	+51.541%
2025-10-01	28.5100	28.5100	28.2620	28.2620	-1.333%	220	+52.013%
2025-09-29	31.2900	31.2900	28.6439	28.6439	-0.852%	2,237	+49.987%
2025-09-26	28.8900	28.8900	28.8900	28.8900	+6.174%	500	+48.709%
2025-09-25	29.3000	29.3000	27.2100	27.2100	-6.815%	2,050	+57.890%
2025-09-22	27.6000	29.2000	27.6000	29.2000	+4.528%	677	+47.130%
2025-09-19	25.8800	27.9350	25.8800	27.9350	-2.750%	110	+53.793%
2025-09-18	28.7250	28.7250	28.7250	28.7250	+1.023%	1,650	+49.563%
2025-09-17	28.2000	30.0000	26.6800	28.4340	-0.667%	2,884	+51.094%
2025-09-16	28.7500	28.7500	28.6250	28.6250	-4.583%	522	+50.086%
2025-09-12	29.8400	30.0000	29.8400	30.0000	0.000%	100	+43.207%
2025-09-11	28.5252	30.0000	28.5252	30.0000	+3.448%	720	+43.207%
2025-09-10	28.1820	30.0000	28.1820	29.0000	+12.534%	599	+48.145%
2025-09-09	25.6200	29.5620	25.6200	25.7700	-10.521%	1,105	+66.713%
2025-09-08	28.5500	29.1500	28.5500	28.8000	+2.218%	174	+49.174%
2025-09-05	28.1750	28.1750	28.1750	28.1750	+2.046%	38,001	+52.483%
2025-09-04	27.6100	27.6100	27.6100	27.6100	-1.393%	804	+55.603%
2025-09-03	26.1000	29.0900	26.1000	28.0000	-6.292%	2,367	+53.436%
2025-09-02	29.0000	29.8900	29.0000	29.8800	+2.416%	501	+43.782%
2025-08-29	28.0000	29.3765	28.0000	29.1750	+0.603%	621	+47.256%
2025-08-28	29.0000	29.0000	29.0000	29.0000	-4.132%	500	+48.145%
2025-08-27	30.2500	30.2500	30.2500	30.2500	+0.166%	100	+42.023%
2025-08-26	32.0200	32.0200	30.2000	30.2000	+0.667%	367	+42.258%
2025-08-25	32.4800	32.4800	30.0000	30.0000	+0.637%	461	+43.207%
2025-08-22	30.0000	30.0000	28.4000	29.8100	-1.291%	3,877	+44.119%
2025-08-20	28.9000	30.4500	28.9000	30.2000	+5.594%	618	+42.258%
2025-08-19	30.7700	30.7700	28.6000	28.6000	-7.516%	28,030	+50.217%
2025-08-18	32.6500	32.6500	30.9243	30.9243	-0.115%	968	+38.926%
2025-08-15	30.9600	30.9600	30.9600	30.9600	-0.129%	417	+38.766%
2025-08-13	31.0000	31.0000	31.0000	31.0000	+0.200%	27,100	+38.587%
2025-08-12	31.7900	31.7900	30.9380	30.9380	-0.200%	10,061	+38.865%
2025-08-11	31.0000	31.0000	30.7500	31.0000	+3.333%	800	+38.587%
2025-08-07	30.0000	30.0000	30.0000	30.0000	+1.899%	300	+43.207%
2025-08-06	29.9100	31.4000	28.5610	29.4410	-1.535%	1,043	+45.926%
2025-08-04	31.8000	31.8000	29.9000	29.9000	+0.319%	7	+43.686%
2025-08-01	29.7650	29.8050	29.7650	29.8050	+6.210%	1,152	+44.144%
2025-07-31	29.2500	30.1000	28.0622	28.0622	-3.234%	413	+53.096%
2025-07-30	30.2500	30.2500	29.0000	29.0000	+1.399%	1,400	+48.145%
2025-07-28	30.2000	30.2000	28.6000	28.6000	-5.611%	39	+50.217%
2025-07-25	30.3000	30.3000	30.3000	30.3000	+1.101%	100	+41.789%
2025-07-24	30.0000	30.1900	29.8400	29.9700	+7.612%	1,334	+43.350%
2025-07-23	28.2300	28.2300	27.8500	27.8500	+6.095%	1,600	+54.262%
2025-07-22	26.5000	26.5000	26.2500	26.2500	+2.539%	474	+63.665%
2025-07-21	28.2300	28.2300	25.4200	25.6000	-1.803%	1,421	+67.820%
2025-07-18	25.3000	26.0700	24.1000	26.0700	+8.174%	4,527	+64.795%
2025-07-17	25.3000	25.3000	24.1000	24.1000	-2.033%	25,184	+78.266%
2025-07-16	24.6000	24.6000	24.6000	24.6000	+2.075%	639	+74.642%
2025-07-15	25.5000	25.5000	24.1000	24.1000	-5.772%	112	+78.266%
2025-07-10	26.5000	26.5000	24.6610	25.5763	-1.646%	80	+67.976%
2025-07-09	24.0000	26.0043	24.0000	26.0043	+0.325%	145	+65.211%
2025-07-08	25.9200	25.9200	25.9200	25.9200	-2.078%	2	+65.748%
2025-07-07	27.3650	27.3650	25.4450	26.4700	-3.535%	313	+62.304%
2025-06-30	27.2500	27.5520	27.2500	27.4400	+0.766%	498	+56.567%
2025-06-27	27.2000	27.2313	27.2000	27.2313	+1.428%	827	+57.767%
2025-06-26	26.6700	26.8480	26.0250	26.8480	-3.563%	75,121	+60.019%
2025-06-25	26.3450	27.8400	26.3450	27.8400	+7.407%	25,753	+54.318%
2025-06-24	24.1600	27.8400	24.1600	25.9200	0.000%	5,036	+65.748%
2025-06-23	24.1600	25.9200	24.1600	25.9200	+2.033%	230	+65.748%
2025-06-20	27.6996	27.6996	25.4036	25.4036	-4.748%	708	+69.118%
2025-06-16	26.6700	26.6700	26.6700	26.6700	+3.168%	45,075	+61.087%
2025-06-13	25.8510	25.8510	25.8510	25.8510	-5.557%	37	+66.191%
2025-06-12	27.8400	27.8400	27.0900	27.3720	+3.260%	24,600	+56.956%
2025-06-11	26.5078	26.5078	26.5078	26.5078	-0.608%	131	+62.073%
2025-06-10	26.6700	26.6700	26.6700	26.6700	+1.996%	461	+61.087%
2025-06-09	26.1480	26.1480	26.1480	26.1480	+0.492%	220	+64.303%
2025-06-06	25.7500	26.0200	25.7500	26.0200	+0.407%	183	+65.111%
2025-06-05	26.0200	26.7500	25.9145	25.9145	-1.616%	2,194	+65.784%
2025-06-04	23.8200	26.5000	23.8200	26.3402	-2.768%	3,115	+63.104%
2025-06-03	27.0940	27.8400	27.0900	27.0900	-2.694%	800	+58.590%
2025-06-02	26.0150	27.8400	26.0150	27.8400	+6.626%	350	+54.318%
2025-05-29	26.1100	26.1100	26.1100	26.1100	-0.704%	528,574	+64.542%
2025-05-28	26.2950	26.2950	26.2950	26.2950	-4.103%	61,021	+63.385%
2025-05-27	27.4200	27.4200	27.4200	27.4200	-0.291%	75	+56.681%
2025-05-23	27.0769	27.7560	27.0769	27.5000	+2.398%	592	+56.225%
2025-05-22	27.5000	27.5000	26.8560	26.8560	-4.086%	1,001	+59.972%
2025-05-21	27.0000	28.0000	27.0000	28.0000	+13.590%	14,006	+53.436%
2025-05-16	24.6500	24.6500	24.6500	24.6500	-6.611%	167	+74.288%
2025-05-15	27.0771	27.0771	26.3950	26.3950	-5.732%	938	+62.766%
2025-05-14	26.1750	28.0000	26.1750	28.0000	+2.752%	778	+53.436%
2025-05-13	27.0200	27.2500	27.0200	27.2500	+4.767%	50,081	+57.659%
2025-05-12	27.0000	27.0000	26.0100	26.0100	+7.258%	2,136	+65.175%
2025-05-07	24.2500	24.2500	24.2500	24.2500	-3.039%	5,750	+77.163%
2025-05-06	26.5000	26.5000	25.0000	25.0100	-7.712%	592	+71.779%
2025-05-05	23.5400	27.1000	23.2300	27.1000	+12.401%	535	+58.531%
2025-05-02	24.1100	24.1100	24.1100	24.1100	-7.269%	10	+78.192%
2025-04-30	25.4800	26.0000	25.4800	26.0000	-0.952%	2	+65.238%
2025-04-28	26.2500	26.2500	26.2500	26.2500	+9.375%	2,059	+63.665%
2025-04-25	24.0001	24.0001	24.0000	24.0000	-6.067%	1,265	+79.008%
2025-04-24	24.6200	25.5500	24.6200	25.5500	-1.938%	1,206	+68.149%
2025-04-23	26.0550	26.0550	26.0550	26.0550	-1.679%	66	+64.890%
2025-04-22	23.8500	26.5000	22.5500	26.5000	+12.141%	11,449	+62.121%
2025-04-21	26.6500	26.6500	22.7150	23.6310	-0.918%	485	+81.804%
2025-04-16	23.1750	23.8500	21.7110	23.8500	-1.548%	65	+80.134%
2025-04-14	23.8500	24.2250	23.8500	24.2250	-6.755%	277	+77.346%
2025-04-10	26.1500	26.1500	25.9800	25.9800	+12.957%	371	+65.366%
2025-04-09	23.8500	23.8500	23.0000	23.0000	-7.556%	4,206	+86.791%
2025-04-08	24.6900	24.8800	24.6900	24.8800	+4.100%	51	+72.677%
2025-04-07	22.4200	23.9000	22.4200	23.9000	-3.784%	2,175	+79.757%
2025-04-04	24.8400	24.8400	23.6000	24.8399	-4.019%	27,050	+72.956%
2025-04-03	26.7200	26.7200	25.8800	25.8800	-6.292%	3,100	+66.005%
2025-04-02	28.0000	28.0000	27.4700	27.6176	-1.664%	356	+55.560%
2025-04-01	28.0850	28.0850	28.0850	28.0850	+1.905%	250	+52.971%
2025-03-28	28.5850	28.5850	27.5600	27.5600	-0.268%	819	+55.885%
2025-03-27	29.4352	29.4352	27.6340	27.6340	+1.409%	460	+55.468%
2025-03-26	26.8600	28.8500	26.8600	27.2500	0.000%	7,792	+57.659%
2025-03-25	28.8500	28.8500	27.2500	27.2500	-2.679%	1,715	+57.659%
2025-03-24	28.0000	28.0000	28.0000	28.0000	-2.524%	57	+53.436%
2025-03-21	28.7250	28.7250	28.7250	28.7250	-1.714%	3,372	+49.563%
2025-03-19	27.3400	29.2260	27.1800	29.2260	-4.020%	501	+46.999%
2025-03-17	30.2900	30.4500	30.2900	30.4500	+5.000%	10,867	+41.090%
2025-03-14	27.5500	30.4500	27.5500	29.0000	+3.571%	68	+48.145%
2025-03-13	28.0000	28.0000	28.0000	28.0000	+1.818%	1,500	+53.436%
2025-03-12	28.5000	28.9750	27.5000	27.5000	-3.923%	248,685	+56.225%
2025-03-11	29.0000	29.0000	28.6230	28.6230	-5.222%	736	+50.096%
2025-03-10	30.3400	30.5000	30.2000	30.2000	+3.775%	824	+42.258%
2025-03-07	28.6100	29.1014	28.6100	29.1014	+0.662%	1,989	+47.629%
2025-03-05	28.6100	30.1000	28.6100	28.9100	+0.732%	4,462	+48.606%
2025-03-04	28.7000	28.7000	28.7000	28.7000	+0.280%	686	+49.693%
2025-03-03	28.6200	28.6200	28.6200	28.6200	+7.111%	12	+50.112%
2025-02-28	26.7200	26.7200	26.7200	26.7200	-3.684%	1,610	+60.786%
2025-02-27	30.5000	30.5000	27.7420	27.7420	-2.489%	1,397	+54.863%
2025-02-26	28.4500	28.4500	28.4500	28.4500	+4.365%	655	+51.009%
2025-02-21	27.2601	27.2601	27.2601	27.2601	-6.000%	550	+57.600%
2025-02-20	27.0300	29.0500	27.0300	29.0000	+8.128%	1,127	+48.145%
2025-02-19	27.0000	30.3655	26.7400	26.8200	-15.766%	680	+60.186%
2025-02-18	31.8400	31.8400	31.8400	31.8400	+2.169%	2	+34.931%
2025-02-14	27.6600	31.1642	27.5000	31.1642	+13.324%	110	+37.857%
2025-02-13	29.4500	29.4500	27.5000	27.5000	-6.738%	30	+56.225%
2025-02-12	29.2751	29.4868	29.2751	29.4868	+4.267%	8,630	+45.699%
2025-02-11	31.4500	31.4500	28.2800	28.2800	-9.068%	2,669	+51.917%
2025-02-10	27.3000	31.1000	27.3000	31.1000	+7.241%	7,701	+38.141%
2025-02-07	29.0170	29.0170	29.0000	29.0000	-0.855%	386	+48.145%
2025-02-06	29.1100	29.2500	29.1100	29.2500	-5.645%	1,671	+46.879%
2025-02-04	31.0000	31.0000	31.0000	31.0000	+6.511%	872	+38.587%
2025-02-03	29.1050	29.1050	29.1050	29.1050	-9.047%	189	+47.610%
2025-01-30	32.0000	32.0000	32.0000	32.0000	+4.628%	100	+34.256%
2025-01-29	30.5846	30.5846	30.5846	30.5846	-4.423%	198	+40.469%
2025-01-28	32.0000	32.0000	32.0000	32.0000	+15.942%	72	+34.256%
2025-01-27	30.5000	30.5000	27.6000	27.6000	-8.000%	714	+55.659%
2025-01-24	30.6310	32.0000	28.5100	30.0000	+6.496%	753	+43.207%
2025-01-21	32.3000	32.3000	28.1700	28.1700	-0.035%	2,703	+52.510%
2025-01-16	28.1800	28.1800	28.1800	28.1800	+0.035%	20,200	+52.456%
2025-01-15	27.5000	29.4000	27.5000	28.1700	+12.097%	1,471	+52.510%
2025-01-14	26.6600	26.6600	25.1300	25.1300	-5.818%	515	+70.959%
2025-01-13	24.1000	27.0000	24.1000	26.6823	+6.219%	40	+61.013%
2025-01-10	26.3100	26.3100	25.1200	25.1200	-7.696%	1,325	+71.027%
2025-01-08	27.2144	27.2144	27.2144	27.2144	+3.539%	52	+57.865%
2025-01-06	23.9100	26.2842	23.9100	26.2842	+4.635%	75	+63.452%
2024-12-31	26.3100	26.3100	25.1200	25.1200	0.000%	908	+71.027%
2024-12-30	25.1200	25.1200	25.1200	25.1200	0.000%	475	+71.027%
2024-12-26	26.3100	26.3100	25.1200	25.1200	-3.385%	2,588	+71.027%
2024-12-23	26.7860	27.1500	25.4400	26.0000	+1.483%	2,789	+65.238%
2024-12-20	26.2000	26.2000	25.6200	25.6200	-2.027%	5,922	+67.689%
2024-12-17	23.9000	26.1500	23.9000	26.1500	+3.441%	1,001	+64.291%
2024-12-16	25.2800	25.2800	25.2800	25.2800	+1.771%	1,005	+69.945%
2024-12-13	25.3400	26.1700	24.8400	24.8400	-1.818%	1,366	+72.955%
2024-12-10	25.3000	25.3000	25.3000	25.3000	-0.158%	1,500	+69.810%
2024-12-04	25.0000	26.1700	25.0000	25.3400	-3.172%	848	+69.542%
2024-12-03	25.2000	26.1700	25.2000	26.1700	-2.351%	2,684	+64.165%
2024-12-02	26.2500	26.8000	26.2500	26.8000	+5.595%	3,435	+60.306%

.dark-mode .vVtLf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vVtLf3{ color: #333333; background-color: white; border: 2px solid #333333; }FANUFFANUC CORPORATIONstock OTC

FANUF
FANUC CORPORATION
stock OTC