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

Fanuc Corp (OP: FANUF )

27.22 -0.58 (-2.09%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 10, 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 (%)
Feb 29, 2016 148.70 148.70 148.70 0 +1.30(+0.88%)
Feb 25, 2016 147.40 147.40 147.40 0 -7.05(-4.56%)
Feb 23, 2016 154.45 154.45 154.45 0 -0.11(-0.07%)
Feb 22, 2016 154.56 154.56 154.56 154.56 2 +9.91(+6.85%)
Feb 19, 2016 149.70 149.70 144.65 144.65 626 -2.32(-1.58%)
Feb 18, 2016 146.97 146.97 146.97 146.97 85 +6.47(+4.60%)
Feb 16, 2016 140.50 140.50 140.50 0 +6.67(+4.98%)
Feb 12, 2016 133.83 133.83 133.83 0 -6.32(-4.51%)
Feb 08, 2016 140.15 140.15 140.15 0 +2.95(+2.15%)
Feb 05, 2016 137.13 137.47 131.00 137.20 85 +4.98(+3.77%)
Feb 04, 2016 132.22 132.22 132.22 132.22 4,400 +3.68(+2.86%)
Feb 03, 2016 130.75 130.75 127.50 128.54 2,258 -1.06(-0.82%)
Feb 02, 2016 132.32 134.40 129.60 129.60 500 -3.05(-2.30%)
Feb 01, 2016 128.00 132.65 128.00 132.65 663 +1.65(+1.26%)
Jan 29, 2016 133.50 134.40 131.00 131.00 159 -9.40(-6.70%)
Jan 28, 2016 148.96 150.00 140.00 140.40 1,689 -17.15(-10.89%)
Jan 27, 2016 158.70 158.70 157.55 157.55 15 +2.55(+1.65%)
Jan 26, 2016 153.70 156.49 153.70 155.00 1,022 -3.00(-1.90%)
Jan 25, 2016 155.35 158.00 155.35 158.00 321 +0.50(+0.32%)
Jan 21, 2016 157.50 157.50 157.50 0 +6.00(+3.96%)
Jan 20, 2016 153.01 156.91 151.50 151.50 611 -5.45(-3.47%)
Jan 19, 2016 162.55 162.55 156.95 156.95 52 -1.20(-0.76%)
Jan 15, 2016 158.15 158.15 158.15 0 +0.60(+0.38%)
Jan 14, 2016 157.55 157.55 157.55 157.55 40 -7.80(-4.72%)
Jan 13, 2016 162.85 165.50 161.74 165.35 412 +7.00(+4.42%)
Jan 12, 2016 158.35 158.35 158.35 158.35 95 +0.00(+0.00%)
Jan 11, 2016 158.20 159.50 158.20 158.35 399 +1.35(+0.86%)
Jan 07, 2016 157.00 157.00 157.00 0 -3.45(-2.15%)
Jan 06, 2016 165.00 165.00 160.40 160.45 156 -10.05(-5.89%)
Jan 05, 2016 170.50 170.50 167.46 170.50 375 -2.14(-1.24%)
Jan 04, 2016 171.65 172.64 171.45 172.64 121 +1.14(+0.66%)
Dec 31, 2015 171.50 171.50 171.50 0 -4.50(-2.56%)
Dec 30, 2015 173.40 176.00 173.40 176.00 3 -0.35(-0.20%)
Dec 29, 2015 174.70 176.35 174.70 176.35 84 +2.35(+1.35%)
Dec 24, 2015 174.00 174.00 174.00 0 -2.12(-1.21%)
Dec 23, 2015 174.30 177.25 172.30 176.12 341 +1.63(+0.94%)
Dec 21, 2015 174.49 174.49 174.49 0 -0.11(-0.06%)
Dec 18, 2015 171.80 174.60 171.80 174.60 31 -0.95(-0.54%)
Dec 17, 2015 173.35 176.85 172.75 175.55 229 +4.35(+2.54%)
Dec 16, 2015 171.20 171.20 171.20 171.20 1 +3.75(+2.24%)
Dec 15, 2015 167.45 167.45 167.45 167.45 8 -3.80(-2.22%)
Dec 14, 2015 169.83 171.25 169.83 171.25 300 -1.25(-0.72%)
Dec 11, 2015 174.31 174.31 172.50 172.50 400 -0.18(-0.10%)
Dec 10, 2015 175.00 175.00 172.68 172.68 71 -6.27(-3.50%)
Dec 09, 2015 175.05 179.00 175.05 178.95 134 -0.50(-0.28%)
Dec 08, 2015 178.45 179.45 178.45 179.45 19 -2.15(-1.18%)
Dec 07, 2015 181.65 181.65 181.60 181.60 7 +0.55(+0.30%)
Dec 04, 2015 180.85 181.05 180.85 181.05 8 -1.50(-0.82%)
Dec 03, 2015 181.65 183.45 180.80 182.55 46 -0.80(-0.44%)
Dec 02, 2015 183.35 183.35 183.35 183.35 1 +2.35(+1.30%)
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.