Skip to main content

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 (%)
Mar 27, 2024 14.00 14.00 13.69 13.78 284,099 -0.21(-1.54%)
Mar 26, 2024 13.81 14.07 13.81 13.99 383,312 +0.18(+1.34%)
Mar 25, 2024 13.95 13.95 13.81 13.81 281,594 -0.61(-4.23%)
Mar 22, 2024 14.33 14.56 14.33 14.42 248,147 +0.02(+0.14%)
Mar 21, 2024 14.43 14.43 14.39 14.40 338,929 -0.39(-2.62%)
Mar 20, 2024 14.74 14.80 14.50 14.79 182,051 +0.18(+1.21%)
Mar 19, 2024 14.70 14.70 14.50 14.61 264,445 +0.06(+0.41%)
Mar 18, 2024 14.47 14.77 14.45 14.55 292,800 +0.10(+0.69%)
Mar 15, 2024 14.44 14.45 14.30 14.45 243,198 +0.21(+1.47%)
Mar 14, 2024 14.34 14.44 14.17 14.24 215,768 -0.26(-1.79%)
Mar 13, 2024 14.50 14.52 14.42 14.50 1,201,560 -0.22(-1.49%)
Mar 12, 2024 14.50 14.76 14.50 14.72 189,243 +0.10(+0.68%)
Mar 11, 2024 14.90 14.90 14.57 14.62 312,372 -0.30(-2.01%)
Mar 08, 2024 15.18 15.18 14.89 14.92 320,966 -0.36(-2.36%)
Mar 07, 2024 15.02 15.30 15.00 15.28 206,366 +0.12(+0.76%)
Mar 06, 2024 14.81 15.26 14.81 15.16 325,951 +0.16(+1.07%)
Mar 05, 2024 14.62 15.22 14.62 15.01 232,070 -0.10(-0.69%)
Mar 04, 2024 15.00 15.16 15.00 15.11 666,769 +0.18(+1.21%)
Mar 01, 2024 14.65 14.95 14.65 14.93 314,265 +0.40(+2.75%)
Feb 29, 2024 14.74 14.74 14.36 14.53 362,337 -0.08(-0.55%)
Feb 28, 2024 14.58 14.86 14.58 14.61 215,950 +0.04(+0.27%)
Feb 27, 2024 14.31 14.63 14.31 14.57 455,934 +0.33(+2.32%)
Feb 26, 2024 14.05 14.29 14.05 14.24 266,629 +0.19(+1.35%)
Feb 23, 2024 13.60 14.16 13.60 14.05 277,902 +0.06(+0.43%)
Feb 22, 2024 14.04 14.08 13.91 13.99 226,249 -0.05(-0.36%)
Feb 21, 2024 13.89 14.10 13.71 14.04 297,725 +0.07(+0.50%)
Feb 20, 2024 13.95 14.12 13.90 13.97 175,378 +0.63(+4.72%)
Feb 16, 2024 13.50 13.50 13.16 13.34 175,822 -0.01(-0.07%)
Feb 15, 2024 13.07 13.35 13.07 13.35 375,439 +0.29(+2.22%)
Feb 14, 2024 13.09 13.09 12.97 13.06 439,224 -0.16(-1.21%)
Feb 13, 2024 13.10 13.46 13.10 13.22 1,074,795 -0.14(-1.05%)
Feb 12, 2024 13.09 13.50 13.00 13.36 209,990 +0.11(+0.83%)
Feb 09, 2024 13.09 13.33 13.08 13.25 732,501 -0.07(-0.53%)
Feb 08, 2024 13.26 13.33 13.19 13.32 347,448 -0.02(-0.15%)
Feb 07, 2024 13.47 13.47 13.25 13.34 233,832 +0.05(+0.39%)
Feb 06, 2024 13.45 13.45 13.22 13.29 224,511 -0.21(-1.57%)
Feb 05, 2024 13.50 13.63 13.50 13.50 395,606 -0.12(-0.88%)
Feb 02, 2024 13.57 13.68 13.50 13.62 302,032 -0.07(-0.51%)
Feb 01, 2024 13.65 13.73 13.59 13.69 319,547 -0.11(-0.80%)
Jan 31, 2024 13.75 13.95 13.71 13.80 323,649 -0.17(-1.22%)
Jan 30, 2024 14.15 14.28 13.97 13.97 982,417 -0.60(-4.12%)
Jan 29, 2024 14.49 14.60 14.41 14.57 1,920,231 -0.73(-4.77%)
Jan 26, 2024 15.23 15.54 15.15 15.30 1,584,407 +0.73(+5.01%)
Jan 25, 2024 14.41 14.68 14.41 14.57 1,531,941 +0.28(+1.96%)
Jan 24, 2024 14.47 14.47 14.26 14.29 129,394 -0.27(-1.85%)
Jan 23, 2024 14.61 14.61 14.50 14.56 296,128 +0.06(+0.41%)
Jan 22, 2024 14.47 14.51 14.31 14.50 238,420 +0.26(+1.83%)
Jan 19, 2024 14.24 14.27 14.12 14.24 198,333 -0.25(-1.73%)
Jan 18, 2024 14.19 14.49 14.19 14.49 317,385 -0.10(-0.69%)
Jan 17, 2024 14.72 14.72 14.47 14.59 164,350 -0.52(-3.44%)
Jan 16, 2024 15.01 15.22 15.01 15.11 312,835 -0.03(-0.20%)
Jan 12, 2024 15.08 15.22 15.08 15.14 291,590 +0.28(+1.88%)
Jan 11, 2024 14.69 14.87 14.69 14.86 542,106 +0.14(+0.95%)
Jan 10, 2024 14.50 14.75 14.45 14.72 524,468 +0.37(+2.58%)
Jan 09, 2024 14.40 14.41 14.30 14.35 658,251 -0.04(-0.31%)
Jan 08, 2024 14.22 14.41 14.02 14.39 350,382 +0.23(+1.66%)
Jan 05, 2024 14.02 14.29 14.02 14.16 285,340 -0.10(-0.70%)
Jan 04, 2024 14.20 14.42 14.20 14.26 359,514 -0.05(-0.38%)
Jan 03, 2024 14.23 14.46 14.23 14.31 439,235 -0.09(-0.59%)
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.