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 (%)
Aug 31, 2016 171.80 171.80 171.80 171.80 140 +3.90(+2.32%)
Aug 30, 2016 165.40 167.90 165.40 167.90 169 +0.80(+0.48%)
Aug 29, 2016 167.12 167.12 167.10 167.10 151 -1.32(-0.78%)
Aug 26, 2016 162.19 168.42 162.19 168.42 66 -5.23(-3.01%)
Aug 25, 2016 173.65 173.65 173.65 173.65 10 +6.69(+4.01%)
Aug 24, 2016 166.96 166.96 166.96 166.96 61 -8.39(-4.78%)
Aug 19, 2016 175.35 175.35 175.35 0 +4.82(+2.83%)
Aug 18, 2016 170.53 170.53 170.53 170.53 61 -5.72(-3.25%)
Aug 17, 2016 175.60 176.25 175.60 176.25 15 +5.05(+2.95%)
Aug 16, 2016 173.45 173.45 169.68 171.20 460 +2.38(+1.41%)
Aug 15, 2016 168.82 168.82 168.82 168.82 100 +0.35(+0.21%)
Aug 12, 2016 166.78 168.47 166.78 168.47 605 -0.30(-0.18%)
Aug 10, 2016 168.77 168.77 168.77 0 +0.82(+0.49%)
Aug 09, 2016 168.20 168.20 167.95 167.95 606 +1.95(+1.17%)
Aug 08, 2016 166.00 166.00 166.00 166.00 27 -1.75(-1.04%)
Aug 05, 2016 161.73 167.75 161.73 167.75 77 -0.05(-0.03%)
Aug 03, 2016 167.80 167.80 167.80 0 -1.25(-0.74%)
Aug 02, 2016 169.05 169.05 169.05 169.05 5 +1.40(+0.84%)
Aug 01, 2016 167.65 167.65 167.55 167.65 156 +1.77(+1.07%)
Jul 29, 2016 165.88 165.88 165.88 165.88 181 +0.38(+0.23%)
Jul 28, 2016 165.79 165.79 165.50 165.50 1,600 -10.50(-5.97%)
Jul 27, 2016 171.43 176.00 165.00 176.00 3,814 +11.26(+6.84%)
Jul 25, 2016 164.74 164.74 164.74 0 -2.51(-1.50%)
Jul 22, 2016 167.25 167.25 167.25 167.25 90 -0.42(-0.25%)
Jul 21, 2016 161.62 167.67 161.62 167.67 16 +8.37(+5.25%)
Jul 19, 2016 159.30 159.30 159.30 0 -5.26(-3.20%)
Jul 15, 2016 164.56 164.56 164.56 0 +1.16(+0.71%)
Jul 14, 2016 163.40 163.40 163.40 163.40 36 +0.49(+0.30%)
Jul 13, 2016 162.91 162.91 162.91 162.91 40 +1.73(+1.07%)
Jul 12, 2016 161.46 166.15 160.93 161.18 419 -0.67(-0.41%)
Jul 11, 2016 160.65 161.85 160.65 161.85 109 +9.40(+6.17%)
Jul 08, 2016 152.45 152.45 152.45 152.45 21 -2.51(-1.62%)
Jul 05, 2016 154.96 154.96 154.96 154.96 5 -9.04(-5.51%)
Jun 29, 2016 164.00 164.00 164.00 0 +9.10(+5.87%)
Jun 28, 2016 154.85 160.60 154.05 154.90 178 -0.85(-0.55%)
Jun 27, 2016 156.50 156.50 147.97 155.75 146 -0.86(-0.55%)
Jun 24, 2016 151.43 156.61 151.43 156.61 542 +0.01(+0.01%)
Jun 23, 2016 156.60 156.60 156.60 156.60 11 +7.01(+4.69%)
Jun 22, 2016 150.00 155.70 149.59 149.59 312 -4.52(-2.93%)
Jun 21, 2016 154.50 154.50 154.11 154.11 140 +1.04(+0.68%)
Jun 20, 2016 153.00 153.45 153.00 153.07 368 +0.84(+0.55%)
Jun 16, 2016 152.23 152.23 152.23 99 -1.27(-0.83%)
Jun 15, 2016 153.50 153.50 153.50 153.50 300 +0.70(+0.46%)
Jun 14, 2016 152.80 152.80 146.80 152.80 35 -1.40(-0.91%)
Jun 13, 2016 154.20 154.20 154.20 154.20 50 -1.75(-1.12%)
Jun 10, 2016 156.00 156.00 155.95 155.95 10 -0.30(-0.19%)
Jun 09, 2016 156.25 156.25 156.25 156.25 24 -6.70(-4.11%)
Jun 08, 2016 162.95 162.95 162.95 162.95 310 +10.88(+7.15%)
Jun 07, 2016 152.33 152.33 152.06 152.07 515 +2.92(+1.96%)
Jun 06, 2016 148.90 149.15 148.90 149.15 14 -2.85(-1.87%)
Jun 03, 2016 152.10 152.10 152.00 152.00 15 +5.98(+4.10%)
Jun 02, 2016 146.02 146.02 146.02 146.02 27 -8.43(-5.46%)
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.