Skip to main content

Fanuc Ltd Unsp A ADR (OP:FANUY)

13.59 -0.04 (-0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.85 13.85 13.27 13.59 304,186 -0.04(-0.29%)
Jun 27, 2025 13.64 13.70 13.22 13.63 296,841 +0.23(+1.72%)
Jun 26, 2025 13.31 13.45 13.18 13.40 1,187,930 +0.40(+3.08%)
Jun 25, 2025 13.33 13.33 12.61 13.00 918,187 +0.08(+0.62%)
Jun 24, 2025 13.20 13.30 12.76 12.92 319,422 +0.18(+1.41%)
Jun 23, 2025 12.52 12.74 12.50 12.74 403,821 +0.10(+0.79%)
Jun 20, 2025 12.95 12.95 12.61 12.64 401,826 -0.52(-3.95%)
Jun 18, 2025 13.19 13.24 13.13 13.16 548,762 +0.02(+0.15%)
Jun 17, 2025 13.61 13.61 13.10 13.14 501,236 -0.19(-1.43%)
Jun 16, 2025 13.31 13.58 13.30 13.33 999,519 +0.02(+0.16%)
Jun 13, 2025 13.22 13.61 12.88 13.31 250,968 +0.07(+0.53%)
Jun 12, 2025 13.57 13.57 12.86 13.24 278,445 +0.00(+0.00%)
Jun 11, 2025 13.56 13.61 12.84 13.24 239,244 +0.05(+0.38%)
Jun 10, 2025 13.31 13.41 13.10 13.19 276,192 +0.10(+0.76%)
Jun 09, 2025 12.84 13.13 12.84 13.09 357,570 +0.14(+1.08%)
Jun 06, 2025 13.28 13.28 12.75 12.95 161,291 +0.02(+0.19%)
Jun 05, 2025 13.14 13.14 12.90 12.93 293,747 -0.27(-2.08%)
Jun 04, 2025 13.52 13.52 13.08 13.20 210,457 -0.07(-0.53%)
Jun 03, 2025 13.43 13.43 13.22 13.27 207,626 -0.18(-1.30%)
Jun 02, 2025 13.68 13.68 13.20 13.45 541,792 +0.09(+0.64%)
May 30, 2025 13.35 13.62 13.20 13.36 1,446,975 -0.33(-2.37%)
May 29, 2025 13.58 14.15 13.52 13.69 2,800,923 +0.24(+1.75%)
May 28, 2025 13.68 13.68 13.40 13.45 335,743 -0.33(-2.39%)
May 27, 2025 13.62 13.79 13.60 13.78 441,240 +0.17(+1.29%)
May 23, 2025 14.00 14.00 13.20 13.61 234,524 +0.10(+0.70%)
May 22, 2025 13.45 13.79 13.45 13.51 207,816 +0.02(+0.15%)
May 21, 2025 14.00 14.00 13.45 13.49 246,571 +0.00(+0.00%)
May 20, 2025 13.25 13.56 13.25 13.49 220,261 +0.39(+2.98%)
May 19, 2025 13.01 13.48 12.87 13.10 293,117 -0.38(-2.82%)
May 16, 2025 13.50 13.69 13.38 13.48 367,153 -0.04(-0.30%)
May 15, 2025 13.30 13.54 13.30 13.52 308,425 +0.29(+2.19%)
May 14, 2025 13.08 13.70 13.08 13.23 240,271 -0.31(-2.29%)
May 13, 2025 13.32 13.70 12.86 13.54 769,922 +0.38(+2.89%)
May 12, 2025 13.48 13.48 12.78 13.16 492,364 +0.44(+3.46%)
May 09, 2025 12.53 13.16 12.40 12.72 346,987 +0.23(+1.84%)
May 08, 2025 12.59 12.68 12.49 12.49 392,719 -0.21(-1.65%)
May 07, 2025 12.95 12.95 12.37 12.70 244,348 -0.31(-2.40%)
May 06, 2025 13.35 13.35 12.59 13.01 228,917 +0.03(+0.25%)
May 05, 2025 13.32 13.32 12.55 12.98 323,512 +0.05(+0.39%)
May 02, 2025 12.75 13.23 12.52 12.93 286,195 +0.24(+1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.