Dark

FANUY
FANUC CORP UNSP/ADR
stock OTC ADR

EOD

Aug 7, 2026

21.00USD+3.653%(+0.74)252,341

Pre-market

0.00USD-100.000%(-20.26)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	21.0850	21.0900	20.8000	21.0000	+3.653%	252,341	0.000%
2026-08-06	20.9800	20.9800	20.0600	20.2600	-0.978%	325,641	+3.653%
2026-08-05	20.5600	20.7400	20.3800	20.4600	-0.631%	396,767	+2.639%
2026-08-04	19.7200	21.0300	19.6600	20.5900	+5.861%	343,465	+1.991%
2026-08-03	19.2000	19.4500	19.0000	19.4500	-4.281%	357,174	+7.969%
2026-07-31	21.6500	21.6500	20.1100	20.3200	-3.879%	460,366	+3.346%
2026-07-30	20.5201	21.2900	19.6625	21.1400	+7.857%	726,113	-0.662%
2026-07-29	19.8700	20.1400	19.3900	19.6000	+0.616%	1,272,750	+7.143%
2026-07-28	19.5500	19.6000	19.2000	19.4800	-4.510%	416,620	+7.803%
2026-07-27	20.5855	20.7600	20.2500	20.4000	+1.898%	402,435	+2.941%
2026-07-24	20.2500	20.3300	20.0000	20.0200	-3.051%	555,825	+4.895%
2026-07-23	21.0800	21.1275	20.5700	20.6500	-1.455%	589,129	+1.695%
2026-07-22	20.8800	21.1100	20.8800	20.9550	+0.215%	949,197	+0.215%
2026-07-21	20.7000	21.1400	20.7000	20.9100	+1.801%	936,459	+0.430%
2026-07-20	20.4800	21.0000	20.4800	20.5400	-0.725%	306,020	+2.240%
2026-07-17	20.0900	20.8000	20.0900	20.6900	-2.221%	265,993	+1.498%
2026-07-16	21.4800	21.5648	21.1000	21.1600	-0.564%	265,053	-0.756%
2026-07-15	21.4000	21.6300	21.0800	21.2800	+0.662%	256,738	-1.316%
2026-07-14	21.7908	21.9600	21.1000	21.1400	-0.611%	968,558	-0.662%
2026-07-13	21.6700	21.6700	21.2500	21.2700	-4.189%	284,917	-1.269%
2026-07-10	21.6300	22.2100	21.5700	22.2000	+3.448%	306,322	-5.405%
2026-07-09	21.4400	21.6950	21.1400	21.4600	+4.327%	988,735	-2.144%
2026-07-08	20.2800	20.6600	20.2800	20.5700	-3.879%	1,178,368	+2.090%
2026-07-07	21.8200	21.8800	21.1800	21.4000	-8.664%	633,582	-1.869%
2026-07-06	22.7500	23.5200	22.7500	23.4300	+5.351%	306,029	-10.371%
2026-07-02	22.4617	22.7000	21.9000	22.2400	-0.891%	347,115	-5.576%
2026-07-01	22.6401	22.8500	22.4400	22.4400	-1.923%	478,258	-6.417%
2026-06-30	22.5500	22.9500	22.5500	22.8800	+3.670%	306,973	-8.217%
2026-06-29	21.8400	22.1000	21.4300	22.0700	+0.776%	492,040	-4.848%
2026-06-26	21.7000	22.0500	21.4300	21.9000	-1.129%	741,930	-4.110%
2026-06-25	22.7600	22.7700	22.0600	22.1500	-2.680%	975,454	-5.192%
2026-06-24	22.7800	23.0500	22.1500	22.7600	-0.175%	658,925	-7.733%
2026-06-23	22.4800	22.8400	22.3200	22.8000	-7.468%	410,655	-7.895%
2026-06-22	24.9800	25.0400	24.6100	24.6400	+3.726%	478,385	-14.773%
2026-06-18	23.7800	23.8600	23.4100	23.7550	+2.436%	288,233	-11.598%
2026-06-17	23.5000	23.6200	23.1700	23.1900	+1.002%	332,186	-9.444%
2026-06-16	23.2300	23.3100	22.9600	22.9600	+0.262%	285,276	-8.537%
2026-06-15	22.8499	22.9900	22.6700	22.9000	+4.518%	256,932	-8.297%
2026-06-12	22.1000	22.4000	21.6600	21.9100	-0.318%	271,241	-4.153%
2026-06-11	21.0501	22.0200	21.0500	21.9800	+6.596%	895,143	-4.459%
2026-06-10	21.1000	21.4500	20.5200	20.6200	-6.042%	1,565,330	+1.843%
2026-06-09	22.5000	22.5900	21.4000	21.9460	-4.082%	635,033	-4.311%
2026-06-08	22.7300	22.9500	22.6800	22.8800	+1.015%	351,469	-8.217%
2026-06-05	24.0100	24.0900	22.6010	22.6500	-7.009%	848,075	-7.285%
2026-06-04	24.3500	24.4900	24.1800	24.3572	-1.865%	789,914	-13.783%
2026-06-03	25.6100	25.6100	24.5000	24.8200	+2.817%	380,798	-15.391%
2026-06-02	23.6100	24.1400	23.6100	24.1400	-4.698%	431,732	-13.007%
2026-06-01	25.1900	26.1000	24.8000	25.3300	+1.442%	568,752	-17.094%
2026-05-29	25.3499	25.3500	24.5700	24.9700	-2.040%	349,725	-15.899%
2026-05-28	25.0600	25.5700	24.8000	25.4900	-0.430%	384,445	-17.615%
2026-05-27	25.7400	25.7400	25.4100	25.6000	-3.796%	311,861	-17.969%
2026-05-26	26.4000	26.6500	26.2300	26.6100	+2.860%	342,065	-21.082%
2026-05-22	25.5300	26.0500	25.5200	25.8700	+5.938%	394,333	-18.825%
2026-05-21	23.4001	24.4800	23.4000	24.4200	+2.609%	364,302	-14.005%
2026-05-20	23.2100	23.8100	23.0600	23.7990	-1.167%	391,603	-11.761%
2026-05-19	23.6000	24.1600	23.6000	24.0800	-4.528%	755,788	-12.791%
2026-05-18	25.7900	25.7900	24.8700	25.2220	-4.062%	648,517	-16.739%
2026-05-15	26.1800	26.4100	26.0200	26.2900	+3.017%	347,196	-20.122%
2026-05-14	26.1500	26.1500	25.4800	25.5200	-2.334%	461,998	-17.712%
2026-05-13	27.0000	27.5400	25.5200	26.1300	+6.740%	525,009	-19.633%
2026-05-12	24.8499	24.8500	24.1500	24.4800	+1.283%	300,083	-14.216%
2026-05-11	24.1700	24.3400	23.9400	24.1700	-0.739%	468,334	-13.115%
2026-05-08	24.0400	24.4500	24.0100	24.3500	+9.883%	360,354	-13.758%
2026-05-07	22.0100	22.7000	22.0100	22.1600	-2.465%	744,921	-5.235%
2026-05-06	22.3700	22.8100	22.3700	22.7200	+3.331%	772,177	-7.570%
2026-05-05	21.5900	22.0200	21.5900	21.9875	+1.888%	400,925	-4.491%
2026-05-04	21.5500	21.9800	21.5000	21.5800	-0.277%	213,991	-2.688%
2026-05-01	21.7200	21.7800	21.5400	21.6400	-2.347%	227,777	-2.957%
2026-04-30	21.8500	22.2600	21.6750	22.1600	+4.775%	1,814,676	-5.235%
2026-04-29	21.5000	21.6550	21.0000	21.1500	-1.628%	1,212,617	-0.709%
2026-04-28	21.4850	21.6400	21.3000	21.5000	-4.402%	396,066	-2.326%
2026-04-27	23.0000	23.0000	22.3100	22.4900	+6.841%	468,607	-6.625%
2026-04-24	20.1400	21.2000	20.1400	21.0500	+6.907%	494,613	-0.238%
2026-04-23	19.7200	19.9900	19.5100	19.6900	-3.951%	440,723	+6.653%
2026-04-22	20.6200	20.6200	20.2400	20.5000	+2.808%	298,794	+2.439%
2026-04-21	20.2450	20.3900	19.8925	19.9400	-3.485%	275,495	+5.316%
2026-04-20	20.4900	21.4400	20.2700	20.6600	+2.796%	248,807	+1.646%
2026-04-17	20.5700	20.6850	20.0100	20.0980	+1.865%	305,931	+4.488%
2026-04-16	20.4500	20.4500	19.5500	19.7300	+1.024%	285,706	+6.437%
2026-04-15	19.6800	19.6800	18.9400	19.5300	-2.130%	311,324	+7.527%
2026-04-14	20.4800	20.4899	19.7700	19.9550	+0.885%	396,248	+5.237%
2026-04-13	18.7700	19.8400	18.7700	19.7800	-0.101%	442,887	+6.168%
2026-04-10	19.6700	20.5000	19.6400	19.8000	+5.939%	324,286	+6.061%
2026-04-09	18.2900	18.7700	18.2900	18.6900	-0.585%	357,118	+12.360%
2026-04-08	19.0800	19.2500	18.5000	18.8000	+8.721%	297,003	+11.702%
2026-04-07	17.7500	17.7500	16.7300	17.2920	-0.277%	424,803	+21.443%
2026-04-06	17.4700	17.7400	17.1700	17.3400	+0.058%	429,708	+21.107%
2026-04-02	17.5000	17.5000	17.0000	17.3300	-3.508%	627,825	+21.177%
2026-04-01	18.0950	18.2200	17.7000	17.9600	+3.935%	418,114	+16.927%
2026-03-31	16.3000	17.3500	16.3000	17.2800	+1.707%	490,272	+21.528%
2026-03-30	16.6800	17.3300	16.6800	16.9900	-0.585%	429,372	+23.602%
2026-03-27	17.4100	17.5700	17.0800	17.0900	-4.685%	395,779	+22.879%
2026-03-26	17.7600	18.4350	17.7501	17.9300	-3.186%	324,792	+17.122%
2026-03-25	18.3401	18.7100	18.3400	18.5200	+1.591%	279,531	+13.391%
2026-03-24	18.0000	18.3700	17.8475	18.2300	-0.816%	580,565	+15.195%
2026-03-23	17.8900	18.7200	17.8900	18.3800	+3.666%	489,339	+14.255%
2026-03-20	18.0100	18.6800	17.6800	17.7300	-4.882%	362,140	+18.443%
2026-03-19	18.0901	18.7300	18.0900	18.6400	-0.427%	462,056	+12.661%
2026-03-18	19.1800	19.1800	18.5600	18.7200	-2.296%	487,385	+12.179%
2026-03-17	19.0400	19.3200	19.0150	19.1600	+0.842%	309,535	+9.603%
2026-03-16	18.8300	19.0400	18.5000	19.0000	+0.903%	316,734	+10.526%
2026-03-13	19.7099	19.7099	18.7500	18.8300	-2.080%	425,666	+11.524%
2026-03-12	19.5500	19.5500	19.1900	19.2300	-2.330%	288,489	+9.204%
2026-03-11	19.8100	19.8100	19.3000	19.6888	+0.556%	227,588	+6.660%
2026-03-10	20.2600	20.2600	19.0900	19.5800	+0.410%	439,632	+7.252%
2026-03-09	19.0000	19.5000	18.6700	19.5000	+0.984%	365,503	+7.692%
2026-03-06	19.0400	20.2150	19.0400	19.3100	-1.530%	491,938	+8.752%
2026-03-05	19.5500	20.1975	19.3200	19.6100	-4.898%	374,344	+7.088%
2026-03-04	20.0200	20.6600	20.0200	20.6200	-0.039%	439,088	+1.843%
2026-03-03	20.8800	20.8900	19.9080	20.6280	-6.322%	435,216	+1.803%
2026-03-02	21.7600	22.4000	21.5200	22.0200	-2.781%	739,359	-4.632%
2026-02-27	23.0000	23.0000	22.4800	22.6500	+1.062%	371,163	-7.285%
2026-02-26	22.8900	22.8900	22.2000	22.4120	+2.012%	438,029	-6.300%
2026-02-25	21.7300	22.3460	21.3200	21.9700	+3.097%	372,601	-4.415%
2026-02-24	20.9900	21.3100	20.8700	21.3100	+2.828%	256,801	-1.455%
2026-02-23	20.3200	21.0000	20.3200	20.7240	-0.365%	205,241	+1.332%
2026-02-20	21.0000	21.0000	20.3600	20.8000	-0.048%	342,599	+0.962%
2026-02-19	20.7500	20.8100	20.0701	20.8100	+0.144%	243,076	+0.913%
2026-02-18	21.1000	21.1000	20.5700	20.7800	-3.349%	481,253	+1.059%
2026-02-17	21.2500	21.5300	21.0950	21.5000	+1.176%	546,850	-2.326%
2026-02-13	21.0100	21.4000	21.0100	21.2500	-0.932%	1,473,311	-1.176%
2026-02-12	22.3500	22.3500	21.3500	21.4500	-4.451%	1,189,121	-2.098%
2026-02-11	22.3400	22.8400	22.2500	22.4493	+1.260%	259,475	-6.456%
2026-02-10	21.3800	22.6899	21.3800	22.1700	+0.635%	566,332	-5.277%
2026-02-09	21.9000	22.0700	21.0000	22.0300	+1.381%	380,581	-4.675%
2026-02-06	21.0000	21.7600	21.0000	21.7300	+5.434%	880,947	-3.359%
2026-02-05	21.2300	21.2300	20.0800	20.6100	-2.966%	1,255,660	+1.892%
2026-02-04	21.0000	21.7799	21.0000	21.2400	+4.785%	736,965	-1.130%
2026-02-03	20.1100	20.5700	20.0900	20.2700	+2.374%	363,807	+3.601%
2026-02-02	19.8400	20.0000	19.5000	19.8000	-1.296%	273,419	+6.061%
2026-01-30	20.5700	20.5700	20.0100	20.0600	+0.451%	287,338	+4.686%
2026-01-29	20.2000	20.2000	19.5100	19.9700	+0.961%	521,718	+5.158%
2026-01-28	20.0500	20.4000	19.6000	19.7800	-4.027%	483,107	+6.168%
2026-01-27	20.4000	20.6300	20.4000	20.6100	-1.198%	438,852	+1.892%
2026-01-26	21.0400	21.9000	20.6500	20.8600	+1.164%	429,681	+0.671%
2026-01-23	20.3100	21.1900	20.3100	20.6200	-1.528%	280,510	+1.843%
2026-01-22	21.2500	21.3600	20.1200	20.9400	+0.335%	318,157	+0.287%
2026-01-21	20.3500	20.9500	20.3500	20.8700	+2.606%	347,060	+0.623%
2026-01-20	20.7000	20.7000	20.0201	20.3400	-3.051%	379,651	+3.245%
2026-01-16	21.2000	21.2000	20.8700	20.9800	-1.178%	377,367	+0.095%
2026-01-15	21.9000	21.9400	21.2001	21.2300	-2.166%	347,719	-1.083%
2026-01-14	21.3300	21.7000	21.3000	21.7000	+4.077%	268,013	-3.226%
2026-01-13	21.3000	21.4900	20.8100	20.8500	-1.418%	931,124	+0.719%
2026-01-12	21.0000	21.2900	21.0000	21.1500	+0.523%	546,447	-0.709%
2026-01-09	20.0500	21.1000	20.0500	21.0400	+3.850%	486,303	-0.190%
2026-01-08	20.3000	20.4799	20.1500	20.2600	-1.267%	451,051	+3.653%
2026-01-07	20.3300	20.6000	20.3300	20.5200	+0.935%	312,197	+2.339%
2026-01-06	20.1500	20.8600	20.1500	20.3300	-0.064%	410,394	+3.296%
2026-01-05	20.2800	20.4600	20.1000	20.3430	+3.264%	669,385	+3.230%
2026-01-02	20.0500	20.0500	19.4600	19.7000	+1.181%	309,312	+6.599%
2025-12-31	19.2000	19.5200	19.2000	19.4700	+0.051%	149,533	+7.858%
2025-12-30	19.8000	19.8000	19.4000	19.4600	+0.258%	355,977	+7.914%
2025-12-29	19.3200	19.6000	19.2000	19.4100	+1.676%	225,746	+8.192%
2025-12-26	18.5500	19.1000	18.5500	19.0900	+0.105%	267,039	+10.005%
2025-12-24	19.1853	19.1950	18.5000	19.0700	+1.060%	158,151	+10.121%
2025-12-23	19.2000	19.2000	18.7770	18.8700	-1.821%	287,461	+11.288%
2025-12-22	18.8000	19.2600	18.8000	19.2200	+4.349%	399,833	+9.261%
2025-12-19	18.9400	18.9400	18.2800	18.4190	+0.376%	264,220	+14.013%
2025-12-18	18.3450	18.8600	18.2800	18.3500	-0.596%	282,638	+14.441%
2025-12-17	18.5000	18.7700	18.4500	18.4600	-0.216%	259,015	+13.759%
2025-12-16	18.7400	18.8000	18.2000	18.5000	-5.031%	247,330	+13.514%
2025-12-15	19.9600	19.9600	19.4300	19.4800	-2.551%	311,919	+7.803%
2025-12-12	20.0100	20.8600	19.8000	19.9900	+2.251%	521,818	+5.053%
2025-12-11	19.5400	19.5800	19.3100	19.5500	-1.113%	418,461	+7.417%
2025-12-10	19.5600	19.8500	19.4400	19.7700	+0.355%	295,890	+6.222%
2025-12-09	19.5300	19.8300	19.5300	19.7000	+4.134%	504,567	+6.599%
2025-12-08	18.9900	19.0000	18.8300	18.9180	-1.263%	416,113	+11.005%
2025-12-05	19.6900	19.6900	19.0900	19.1600	+0.157%	282,985	+9.603%
2025-12-04	18.6700	19.2500	17.7700	19.1300	+11.741%	681,296	+9.775%
2025-12-03	16.7100	17.1400	16.6400	17.1200	-0.754%	572,246	+22.664%
2025-12-02	17.5850	17.7500	17.1700	17.2500	+0.877%	556,862	+21.739%
2025-12-01	17.2100	17.9100	16.9500	17.1000	+6.608%	381,995	+22.807%
2025-11-28	15.9500	16.0500	15.9500	16.0400	+0.564%	176,307	+30.923%
2025-11-26	15.5700	15.9500	15.5700	15.9500	+2.441%	215,328	+31.661%
2025-11-25	15.6650	15.6650	15.3200	15.5700	+0.100%	259,937	+34.875%
2025-11-24	15.3500	15.8100	15.2600	15.5545	+1.332%	249,809	+35.009%
2025-11-21	15.1500	15.4800	15.1100	15.3500	+1.387%	349,233	+36.808%
2025-11-20	15.4400	15.9899	15.1100	15.1400	-2.196%	276,372	+38.705%
2025-11-19	15.2500	15.5400	15.2500	15.4800	+0.389%	280,143	+35.659%
2025-11-18	15.7800	15.9000	15.3600	15.4200	-4.164%	429,489	+36.187%
2025-11-17	16.5000	16.5000	16.0000	16.0900	-2.941%	230,624	+30.516%
2025-11-14	16.1500	16.6900	16.1500	16.5775	+1.329%	500,873	+26.678%
2025-11-13	17.3599	17.3600	16.3300	16.3600	-2.937%	503,794	+28.362%
2025-11-12	16.8900	17.0650	16.8000	16.8550	+0.119%	407,092	+24.592%
2025-11-11	16.5000	16.9499	16.5000	16.8350	+0.328%	276,439	+24.740%
2025-11-10	16.8400	16.8400	16.5800	16.7800	+1.512%	352,000	+25.149%
2025-11-07	16.0500	16.5600	16.0500	16.5300	-0.121%	338,293	+27.042%
2025-11-06	16.9000	17.2000	16.4400	16.5500	+0.364%	280,563	+26.888%
2025-11-05	16.2400	16.5100	15.7400	16.4900	-0.483%	329,402	+27.350%
2025-11-04	17.0000	17.0000	16.5700	16.5700	-3.213%	473,242	+26.735%
2025-11-03	16.6800	17.4700	16.5500	17.1200	+3.444%	345,738	+22.664%
2025-10-31	16.2900	16.8100	16.2900	16.5500	+4.946%	419,799	+26.888%
2025-10-30	16.0100	16.2800	15.6900	15.7700	+0.191%	248,536	+33.164%
2025-10-29	16.2800	16.2800	15.3700	15.7400	-1.533%	259,369	+33.418%
2025-10-28	16.1200	16.1200	15.9400	15.9850	-1.388%	289,371	+31.373%
2025-10-27	16.2800	16.2800	16.1500	16.2100	+1.060%	322,759	+29.550%
2025-10-24	15.9300	16.1050	15.9300	16.0400	+0.817%	178,952	+30.923%
2025-10-23	15.6700	15.9500	15.6700	15.9100	+1.532%	225,488	+31.992%
2025-10-22	15.9000	15.9000	15.5500	15.6700	-0.191%	387,719	+34.014%
2025-10-21	16.1900	16.1900	15.6100	15.7000	-1.009%	3,664,145	+33.758%
2025-10-20	15.9500	15.9500	15.5100	15.8600	+6.514%	266,981	+32.409%
2025-10-17	15.0000	15.0000	14.8300	14.8900	-0.134%	260,898	+41.034%
2025-10-16	15.0000	15.3900	14.8000	14.9100	-1.389%	319,783	+40.845%
2025-10-15	15.0000	15.3630	15.0000	15.1200	+0.532%	267,438	+38.889%
2025-10-14	15.0200	15.1000	14.7900	15.0400	-2.083%	321,480	+39.628%
2025-10-13	15.7600	15.7600	15.0200	15.3600	+2.400%	292,372	+36.719%
2025-10-10	15.4000	15.7699	15.0000	15.0000	-2.153%	348,040	+40.000%
2025-10-09	15.1600	15.5800	15.1600	15.3300	+3.232%	259,878	+36.986%
2025-10-08	15.0000	15.1900	14.7500	14.8500	-0.202%	361,109	+41.414%
2025-10-07	15.0800	15.0800	14.8500	14.8800	-2.999%	1,232,625	+41.129%
2025-10-06	15.0000	15.3500	14.9600	15.3400	+3.300%	1,134,593	+36.897%
2025-10-03	14.5600	14.8900	14.5401	14.8500	+5.319%	623,569	+41.414%
2025-10-02	14.4900	14.4900	14.0300	14.1000	-0.353%	323,904	+48.936%
2025-10-01	14.1100	14.2500	14.1000	14.1500	-1.049%	297,090	+48.410%
2025-09-30	14.4900	14.8400	14.2500	14.3000	-1.311%	316,000	+46.853%
2025-09-29	14.7500	14.7500	14.3000	14.4900	+0.905%	213,838	+44.928%
2025-09-26	14.8100	14.8100	14.2300	14.3600	+1.056%	238,021	+46.240%
2025-09-25	14.8500	14.8500	14.0800	14.2100	-1.285%	265,773	+47.783%
2025-09-24	14.5800	14.7000	14.3900	14.3950	-2.407%	213,204	+45.884%
2025-09-23	14.6000	14.8600	14.6000	14.7500	-0.270%	201,623	+42.373%
2025-09-22	14.5300	14.8000	14.5000	14.7900	+4.375%	214,947	+41.988%
2025-09-19	14.0000	14.2500	14.0000	14.1700	-3.144%	235,858	+48.200%
2025-09-18	14.8800	14.8800	14.4650	14.6300	+2.308%	272,756	+43.541%
2025-09-17	14.3500	14.4400	14.2800	14.3000	-1.379%	179,937	+46.853%
2025-09-16	14.9700	14.9700	14.4200	14.5000	+1.045%	179,265	+44.828%
2025-09-15	14.2800	14.5840	14.2800	14.3500	+0.490%	271,730	+46.341%
2025-09-12	14.7700	14.7700	14.0100	14.2800	-0.626%	199,935	+47.059%
2025-09-11	13.8000	14.3800	13.8000	14.3700	+1.771%	158,539	+46.138%
2025-09-10	14.4625	14.4625	14.1200	14.1200	+0.513%	181,472	+48.725%
2025-09-09	13.9100	14.3000	13.9100	14.0480	-1.556%	226,701	+49.487%
2025-09-08	13.9100	14.2700	13.9100	14.2700	+3.107%	290,889	+47.162%
2025-09-05	14.0000	14.0000	13.6000	13.8400	-0.288%	308,479	+51.734%
2025-09-04	13.6600	14.2099	13.6000	13.8800	-0.287%	237,105	+51.297%
2025-09-03	13.9000	14.2399	13.8500	13.9200	+0.870%	543,911	+50.862%
2025-09-02	13.9200	13.9200	13.6000	13.8000	-1.252%	298,743	+52.174%
2025-08-29	14.4000	14.4000	13.8900	13.9750	-3.621%	275,372	+50.268%
2025-08-28	14.3000	14.5800	14.3000	14.5000	-0.549%	324,119	+44.828%
2025-08-27	14.3000	14.7400	14.3000	14.5800	-1.686%	261,203	+44.033%
2025-08-26	14.9900	15.1900	14.7000	14.8300	-0.195%	249,732	+41.605%
2025-08-25	14.8600	15.0000	14.8560	14.8590	+0.061%	318,986	+41.328%
2025-08-22	14.5200	14.8700	14.5200	14.8500	+1.992%	286,481	+41.414%
2025-08-21	14.7000	14.8400	14.5500	14.5600	-2.085%	220,037	+44.231%
2025-08-20	15.0000	15.1000	14.6900	14.8700	-2.042%	284,072	+41.224%
2025-08-19	15.4700	15.4700	15.0180	15.1800	-1.938%	365,025	+38.340%
2025-08-18	15.6500	15.6500	15.4100	15.4800	-1.086%	313,218	+35.659%
2025-08-15	15.6400	15.6500	15.4400	15.6500	+2.021%	289,481	+34.185%
2025-08-14	15.4000	15.5000	15.2500	15.3400	-0.583%	458,576	+36.897%
2025-08-13	15.4400	15.5000	15.3400	15.4300	+0.784%	429,832	+36.099%
2025-08-12	15.1000	15.5000	15.1000	15.3100	+2.828%	390,379	+37.165%
2025-08-11	15.3900	15.3900	14.8500	14.8890	-0.341%	278,893	+41.044%
2025-08-08	14.7700	15.2300	14.7700	14.9400	+1.151%	404,492	+40.562%
2025-08-07	14.8000	15.0000	14.7000	14.7700	-0.034%	285,634	+42.180%
2025-08-06	14.9700	14.9700	14.6450	14.7750	-1.434%	295,972	+42.132%
2025-08-05	15.2700	15.2700	14.9500	14.9900	+0.007%	345,790	+40.093%
2025-08-04	14.5400	15.0100	14.5400	14.9890	+3.874%	309,880	+40.103%
2025-08-01	14.2101	14.5300	14.2101	14.4300	+3.071%	237,300	+45.530%
2025-07-31	14.1400	14.2225	13.9700	14.0000	-1.754%	317,162	+50.000%
2025-07-30	14.9100	14.9100	14.0501	14.2500	-2.129%	318,737	+47.368%
2025-07-29	14.6035	14.6500	14.5500	14.5600	-1.355%	233,090	+44.231%
2025-07-28	15.3800	15.3800	14.7000	14.7600	-2.057%	200,932	+42.276%
2025-07-25	14.6801	15.2500	14.6800	15.0700	+1.073%	208,153	+39.350%
2025-07-24	15.0000	15.0100	14.8300	14.9100	+1.429%	272,442	+40.845%
2025-07-23	14.8000	14.8200	14.2500	14.7000	+13.514%	338,531	+42.857%
2025-07-22	12.9999	13.0000	12.8500	12.9500	+0.543%	214,008	+62.162%
2025-07-21	13.0000	13.0000	12.5600	12.8800	+1.020%	328,416	+63.043%
2025-07-18	12.5000	12.9640	12.5000	12.7500	-0.546%	289,734	+64.706%
2025-07-17	12.6400	12.8300	12.6000	12.8200	+1.424%	885,161	+63.807%
2025-07-16	12.2700	12.9899	12.2700	12.6400	+0.878%	282,395	+66.139%
2025-07-15	12.5000	12.6500	12.4900	12.5300	-1.416%	413,851	+67.598%
2025-07-14	12.8700	12.8700	12.6210	12.7100	-1.259%	250,188	+65.224%
2025-07-11	12.7800	13.2000	12.7800	12.8720	+0.799%	336,317	+63.145%
2025-07-10	12.8000	12.9500	12.3800	12.7700	-1.920%	260,180	+64.448%
2025-07-09	12.7800	13.0500	12.7800	13.0200	+1.244%	407,613	+61.290%
2025-07-08	13.0100	13.1100	12.7400	12.8600	-0.078%	277,389	+63.297%
2025-07-07	12.8100	13.1900	12.8100	12.8700	-4.948%	295,643	+63.170%
2025-07-03	13.6100	13.6100	13.3900	13.5400	+1.196%	294,882	+55.096%
2025-07-02	13.0100	13.6050	13.0100	13.3800	-0.446%	362,026	+56.951%
2025-07-01	13.2000	13.6200	13.2000	13.4400	-1.104%	200,151	+56.250%
2025-06-30	13.8500	13.8500	13.2700	13.5900	-0.293%	307,965	+54.525%
2025-06-27	13.6400	13.7000	13.2250	13.6300	+1.716%	299,122	+54.072%
2025-06-26	13.4499	13.4500	13.1800	13.4000	+3.077%	1,189,104	+56.716%
2025-06-25	13.3300	13.3300	12.6100	13.0000	+0.619%	918,845	+61.538%
2025-06-24	13.2000	13.2999	12.7601	12.9200	+1.413%	319,910	+62.539%
2025-06-23	12.5200	12.7400	12.5000	12.7400	+0.791%	409,756	+64.835%
2025-06-20	12.9500	12.9500	12.6100	12.6400	-3.951%	401,826	+66.139%
2025-06-18	13.1900	13.2425	13.1300	13.1600	+0.152%	558,872	+59.574%
2025-06-17	13.6100	13.6100	13.1000	13.1400	-1.433%	505,075	+59.817%
2025-06-16	13.3100	13.5800	13.3000	13.3310	+0.158%	999,699	+57.528%
2025-06-13	13.2200	13.6099	12.8800	13.3100	+0.529%	250,968	+57.776%
2025-06-12	13.5700	13.5700	12.8600	13.2400	0.000%	279,574	+58.610%
2025-06-11	13.5600	13.6099	12.8400	13.2400	+0.379%	239,244	+58.610%
2025-06-10	13.1000	13.4150	13.1000	13.1900	+0.764%	276,192	+59.212%
2025-06-09	12.8400	13.1300	12.8400	13.0900	+1.081%	377,655	+60.428%
2025-06-06	13.2800	13.2800	12.7501	12.9500	+0.193%	161,750	+62.162%
2025-06-05	13.1450	13.1450	12.9005	12.9250	-2.083%	293,747	+62.476%
2025-06-04	13.5200	13.5200	13.0800	13.2000	-0.528%	210,457	+59.091%
2025-06-03	13.4300	13.4300	13.2200	13.2700	-1.302%	209,628	+58.252%
2025-06-02	13.6800	13.6800	13.2000	13.4450	+0.636%	542,030	+56.192%
2025-05-30	13.3500	13.6200	13.2000	13.3600	-2.375%	1,447,009	+57.186%
2025-05-29	13.5800	14.1500	13.5230	13.6850	+1.747%	2,801,245	+53.453%
2025-05-28	13.6799	13.6799	13.4000	13.4500	-2.395%	339,065	+56.134%
2025-05-27	13.6200	13.7900	13.6000	13.7800	+1.286%	441,559	+52.395%
2025-05-23	14.0000	14.0000	13.2000	13.6050	+0.703%	235,905	+54.355%
2025-05-22	13.4500	13.7900	13.4500	13.5100	+0.148%	208,084	+55.440%
2025-05-21	14.0000	14.0000	13.4500	13.4900	0.000%	285,403	+55.671%
2025-05-20	13.2500	13.5600	13.2500	13.4900	+2.977%	221,515	+55.671%
2025-05-19	13.0100	13.4800	12.8700	13.1000	-2.819%	311,605	+60.305%
2025-05-16	13.5000	13.6900	13.3800	13.4800	-0.296%	369,646	+55.786%
2025-05-15	13.3000	13.5400	13.3000	13.5200	+2.192%	313,878	+55.325%
2025-05-14	13.0800	13.7000	13.0800	13.2300	-2.290%	240,711	+58.730%
2025-05-13	13.3200	13.7000	13.3200	13.5400	+2.888%	769,225	+55.096%
2025-05-12	13.4800	13.4800	12.7800	13.1600	+3.459%	492,364	+59.574%
2025-05-09	12.5300	13.1599	12.4000	12.7200	+1.841%	347,799	+65.094%
2025-05-08	12.5900	12.6800	12.4900	12.4900	-1.654%	393,388	+68.135%
2025-05-07	12.9500	12.9500	12.3700	12.7000	-2.398%	247,886	+65.354%
2025-05-06	13.3499	13.3499	12.5900	13.0120	+0.247%	228,917	+61.389%
2025-05-05	13.3199	13.3200	12.5500	12.9800	+0.387%	327,122	+61.787%
2025-05-02	12.7500	13.2300	12.5200	12.9300	+1.891%	287,132	+62.413%
2025-05-01	12.3200	12.7300	12.3200	12.6900	-0.392%	413,108	+65.485%
2025-04-30	12.6200	12.7700	12.4500	12.7400	-1.925%	1,611,767	+64.835%
2025-04-29	12.8100	13.0800	12.8100	12.9900	+0.154%	1,463,636	+61.663%
2025-04-28	13.0500	13.1000	12.8150	12.9700	-0.613%	283,522	+61.912%
2025-04-25	13.0750	13.0750	12.7600	13.0500	+4.067%	210,508	+60.920%
2025-04-24	12.3000	12.5400	12.3000	12.5400	-0.476%	332,766	+67.464%
2025-04-23	12.6000	13.0000	12.6000	12.6000	+3.533%	374,655	+66.667%
2025-04-22	12.2799	12.3000	11.9600	12.1700	+2.097%	531,864	+72.555%
2025-04-21	12.0500	12.1575	11.8000	11.9200	-1.079%	686,235	+76.174%
2025-04-17	12.2300	12.2300	11.9000	12.0500	+3.256%	436,795	+74.274%
2025-04-16	11.4801	12.0800	11.4800	11.6700	-2.831%	469,196	+79.949%
2025-04-15	12.0200	12.1550	11.9900	12.0100	+1.179%	651,474	+74.854%
2025-04-14	11.9100	12.0875	11.5700	11.8700	+0.423%	788,260	+76.917%
2025-04-11	11.6000	12.1000	11.5100	11.8200	+2.962%	1,432,418	+77.665%
2025-04-10	11.7000	12.1300	11.2900	11.4800	-2.298%	1,415,368	+82.927%
2025-04-09	10.5400	11.7500	10.5400	11.7500	+7.699%	1,404,692	+78.723%
2025-04-08	11.2500	11.5300	10.7900	10.9100	-0.908%	1,339,832	+92.484%
2025-04-07	10.6800	11.6300	10.6000	11.0100	-4.840%	2,539,116	+90.736%
2025-04-04	12.0300	12.4500	11.5700	11.5700	-9.255%	1,426,092	+81.504%
2025-04-03	13.0000	13.2500	12.6900	12.7500	-6.250%	455,828	+64.706%
2025-04-02	14.0000	14.0000	13.4395	13.6000	-0.512%	186,936	+54.412%
2025-04-01	14.0799	14.0799	13.4000	13.6700	+0.293%	248,287	+53.621%
2025-03-31	13.2200	13.8000	13.2200	13.6300	-3.946%	391,872	+54.072%
2025-03-28	14.1500	14.5800	14.0800	14.1900	-2.742%	192,730	+47.992%
2025-03-27	14.5500	14.7500	14.5500	14.5900	+0.760%	180,128	+43.934%
2025-03-26	14.5200	14.7600	14.4500	14.4800	-0.958%	317,331	+45.028%
2025-03-25	14.9100	14.9100	14.4700	14.6200	+1.152%	214,597	+43.639%
2025-03-24	14.6000	14.6000	14.0200	14.4535	-1.274%	209,133	+45.294%
2025-03-21	14.7300	14.7300	14.5605	14.6400	-0.611%	289,772	+43.443%
2025-03-20	14.8899	14.8899	14.6725	14.7300	-0.674%	134,309	+42.566%
2025-03-19	14.6000	14.8900	14.6000	14.8300	+1.022%	169,384	+41.605%
2025-03-18	14.6000	14.9900	14.6000	14.6800	-0.272%	181,611	+43.052%
2025-03-17	15.0000	15.0000	14.2000	14.7200	+0.272%	149,849	+42.663%
2025-03-14	14.4000	14.9499	14.4000	14.6800	+2.657%	137,614	+43.052%
2025-03-13	14.1400	14.5599	14.1400	14.3000	-1.974%	269,263	+46.853%
2025-03-12	14.6300	14.8500	14.0901	14.5880	+0.955%	286,216	+43.954%
2025-03-11	14.0800	14.5000	14.0800	14.4500	-0.345%	307,409	+45.329%
2025-03-10	14.5700	14.8000	14.4500	14.5000	0.000%	355,591	+44.828%
2025-03-07	14.5250	14.8100	14.2600	14.5000	+1.969%	211,933	+44.828%
2025-03-06	14.3000	14.5700	14.2200	14.2200	-1.897%	247,458	+47.679%
2025-03-05	14.2500	14.7800	14.2500	14.4950	+2.077%	182,621	+44.878%
2025-03-04	14.0400	14.4400	14.0400	14.2000	-0.699%	278,753	+47.887%
2025-03-03	14.3000	14.5800	14.0300	14.3000	-0.694%	320,648	+46.853%
2025-02-28	14.3100	14.4200	14.2400	14.4000	-1.907%	231,514	+45.833%
2025-02-27	15.0500	15.0500	14.6200	14.6800	-2.003%	226,452	+43.052%
2025-02-26	14.9200	15.1200	14.9100	14.9800	-0.465%	245,382	+40.187%
2025-02-25	15.0200	15.5000	14.9700	15.0500	+3.508%	253,078	+39.535%
2025-02-24	14.7200	14.8100	14.3500	14.5400	-1.088%	328,598	+44.429%
2025-02-21	14.6700	14.8300	14.6400	14.7000	+0.034%	200,012	+42.857%
2025-02-20	14.7000	14.7600	14.6100	14.6950	+1.136%	157,203	+42.906%
2025-02-19	14.6000	14.6500	14.5000	14.5300	-0.548%	772,340	+44.529%
2025-02-18	14.5900	15.1099	14.5900	14.6100	+1.247%	588,161	+43.737%

.dark-mode .D7cqsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7cqsq{ color: #333333; background-color: white; border: 2px solid #333333; }FANUYFANUC CORP UNSP/ADRstock OTC ADR

FANUY
FANUC CORP UNSP/ADR
stock OTC ADR