Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fanuc Corp (OP: FANUF )

27.35 -0.36 (-1.30%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 168.20 168.20 168.20 0 -1.35(-0.80%)
Dec 29, 2016 172.05 172.05 169.55 169.55 252 -5.15(-2.95%)
Dec 28, 2016 174.70 174.70 174.70 174.70 1 +4.05(+2.37%)
Dec 27, 2016 173.15 173.15 170.65 170.65 270 +0.68(+0.40%)
Dec 23, 2016 169.97 169.97 169.97 0 -3.61(-2.08%)
Dec 22, 2016 169.23 173.58 169.23 173.58 184 +0.25(+0.14%)
Dec 21, 2016 173.94 173.94 170.13 173.33 132 +2.00(+1.17%)
Dec 20, 2016 171.11 171.33 171.11 171.33 219 -1.34(-0.78%)
Dec 19, 2016 172.67 172.67 172.67 172.67 25 -0.85(-0.49%)
Dec 16, 2016 173.52 173.52 173.52 173.52 3 -0.66(-0.38%)
Dec 15, 2016 174.18 174.18 174.18 174.18 14 -1.68(-0.96%)
Dec 14, 2016 176.46 176.46 175.86 175.86 603 -1.15(-0.65%)
Dec 13, 2016 177.01 177.01 177.01 177.01 83 -2.95(-1.64%)
Dec 12, 2016 179.96 179.96 179.96 179.96 5 -0.33(-0.18%)
Dec 09, 2016 180.29 181.70 180.29 180.29 624 +0.73(+0.41%)
Dec 08, 2016 177.15 179.56 177.15 179.56 3,056 +7.63(+4.44%)
Dec 07, 2016 173.93 173.93 171.81 171.93 246 -1.13(-0.65%)
Dec 06, 2016 169.54 173.06 169.54 173.06 24 +3.25(+1.91%)
Dec 05, 2016 169.47 169.81 169.47 169.81 185 +0.30(+0.18%)
Dec 02, 2016 169.51 169.51 169.51 169.51 79 -2.83(-1.64%)
Dec 01, 2016 168.75 172.34 168.75 172.34 5 +0.34(+0.20%)
Nov 30, 2016 172.00 172.00 172.00 172.00 200 -0.18(-0.10%)
Nov 29, 2016 174.10 174.10 172.18 172.18 42 +0.11(+0.06%)
Nov 28, 2016 172.65 173.08 172.07 172.07 450 -1.11(-0.64%)
Nov 25, 2016 174.35 174.35 173.18 173.18 159 +0.66(+0.38%)
Nov 23, 2016 172.52 172.52 172.52 0 -2.48(-1.42%)
Nov 22, 2016 175.00 175.00 175.00 175.00 10 +0.29(+0.17%)
Nov 21, 2016 174.71 174.71 174.71 174.71 54 +0.01(+0.01%)
Nov 18, 2016 178.67 178.67 174.70 174.70 47 -5.70(-3.16%)
Nov 17, 2016 177.90 180.40 177.90 180.40 32 -0.88(-0.49%)
Nov 14, 2016 181.28 181.28 181.28 0 -3.07(-1.67%)
Nov 09, 2016 184.35 184.35 184.35 0 +12.80(+7.46%)
Nov 08, 2016 171.23 171.55 171.23 171.55 308 -7.42(-4.15%)
Nov 07, 2016 178.92 178.97 178.92 178.97 125 +0.99(+0.56%)
Nov 04, 2016 177.98 177.98 177.98 177.98 29 -2.12(-1.18%)
Nov 03, 2016 180.10 180.10 180.10 180.10 126 +2.18(+1.23%)
Nov 01, 2016 177.92 177.92 177.92 0 -0.98(-0.55%)
Oct 31, 2016 185.42 185.42 178.75 178.90 36 -7.91(-4.23%)
Oct 26, 2016 186.81 186.81 186.81 0 +0.51(+0.27%)
Oct 25, 2016 186.30 186.30 186.30 186.30 1 -2.87(-1.52%)
Oct 21, 2016 189.17 189.17 189.17 0 -0.98(-0.51%)
Oct 20, 2016 191.03 191.03 187.24 190.15 12,783 +2.25(+1.20%)
Oct 19, 2016 186.65 187.90 186.65 187.90 105 +6.18(+3.40%)
Oct 18, 2016 180.97 181.72 180.97 181.72 32 -0.05(-0.03%)
Oct 14, 2016 181.77 181.77 181.77 0 -2.36(-1.28%)
Oct 13, 2016 183.90 184.13 180.43 184.13 290 +3.94(+2.19%)
Oct 11, 2016 180.19 180.19 180.19 0 +8.19(+4.76%)
Oct 10, 2016 176.04 176.04 172.00 172.00 657 -3.99(-2.27%)
Oct 07, 2016 176.61 176.61 175.99 175.99 4,702 +8.92(+5.34%)
Oct 05, 2016 167.07 167.07 167.07 0 +0.75(+0.45%)
Oct 04, 2016 167.28 167.28 166.32 166.32 517 -0.63(-0.38%)
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.