Skip to main content

Fanuc Ltd Unsp A ADR (OP: FANUY )

13.92 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 13.76 13.95 13.72 13.92 211,542 +0.13(+0.94%)
Jul 19, 2024 13.94 13.94 13.75 13.79 669,242 -0.32(-2.27%)
Jul 18, 2024 14.21 14.28 14.08 14.11 365,066 -0.13(-0.91%)
Jul 17, 2024 14.40 14.66 14.23 14.24 310,996 -0.16(-1.11%)
Jul 16, 2024 14.20 14.46 14.20 14.40 137,963 +0.12(+0.84%)
Jul 15, 2024 13.97 14.43 13.97 14.28 108,714 -0.05(-0.35%)
Jul 12, 2024 14.30 14.39 14.21 14.33 111,419 +0.02(+0.14%)
Jul 11, 2024 14.34 14.46 13.82 14.31 240,098 +0.14(+0.99%)
Jul 10, 2024 14.29 14.29 13.72 14.17 145,274 +0.22(+1.58%)
Jul 09, 2024 13.93 14.00 13.89 13.95 240,260 +0.23(+1.68%)
Jul 08, 2024 13.50 13.75 13.50 13.72 254,629 -0.24(-1.72%)
Jul 05, 2024 13.80 14.14 13.64 13.96 288,201 +0.07(+0.50%)
Jul 03, 2024 13.90 13.90 13.51 13.89 320,475 +0.13(+0.94%)
Jul 02, 2024 13.80 13.80 13.60 13.76 304,784 +0.25(+1.85%)
Jul 01, 2024 13.41 13.76 13.41 13.51 321,790 -0.23(-1.67%)
Jun 28, 2024 13.50 13.79 13.50 13.74 368,749 +0.30(+2.23%)
Jun 27, 2024 13.25 13.51 13.25 13.44 190,356 -0.03(-0.22%)
Jun 26, 2024 13.24 13.62 13.24 13.47 329,617 -0.04(-0.30%)
Jun 25, 2024 13.49 13.63 13.43 13.51 466,300 +0.28(+2.12%)
Jun 24, 2024 13.14 13.35 13.14 13.23 385,670 +0.21(+1.61%)
Jun 21, 2024 13.07 13.11 13.02 13.02 265,462 -0.15(-1.14%)
Jun 20, 2024 13.50 13.50 13.15 13.17 272,174 -0.43(-3.16%)
Jun 18, 2024 13.37 13.67 13.37 13.60 994,061 +0.11(+0.82%)
Jun 17, 2024 13.61 13.70 13.44 13.49 314,644 -0.26(-1.89%)
Jun 14, 2024 13.72 13.76 13.70 13.75 374,171 -0.17(-1.22%)
Jun 13, 2024 13.81 14.47 13.81 13.92 257,683 -0.25(-1.76%)
Jun 12, 2024 14.43 14.43 13.95 14.17 424,441 +0.31(+2.24%)
Jun 11, 2024 13.67 13.86 13.67 13.86 383,374 +0.02(+0.14%)
Jun 10, 2024 13.75 13.92 13.75 13.84 454,843 +0.09(+0.65%)
Jun 07, 2024 13.80 13.81 13.72 13.75 137,556 -0.16(-1.15%)
Jun 06, 2024 13.82 14.05 13.76 13.91 376,986 -0.17(-1.21%)
Jun 05, 2024 14.01 14.10 13.54 14.08 155,445 -0.10(-0.71%)
Jun 04, 2024 14.22 14.65 14.15 14.18 631,168 +0.10(+0.71%)
Jun 03, 2024 14.01 14.11 14.00 14.08 165,582 +0.11(+0.79%)
May 31, 2024 14.01 14.10 13.91 13.97 200,014 -0.18(-1.27%)
May 30, 2024 14.21 14.58 14.00 14.15 162,074 -0.06(-0.42%)
May 29, 2024 14.40 14.49 14.20 14.21 129,518 -0.31(-2.13%)
May 28, 2024 14.61 14.61 14.41 14.52 290,519 -0.10(-0.68%)
May 24, 2024 14.40 15.02 14.40 14.62 150,645 +0.06(+0.41%)
May 23, 2024 14.92 14.92 14.51 14.56 128,117 +0.10(+0.69%)
May 22, 2024 14.40 14.50 14.40 14.46 250,564 -0.14(-0.96%)
May 21, 2024 14.81 14.81 14.24 14.60 146,525 -0.43(-2.86%)
May 20, 2024 14.81 15.07 14.81 15.03 357,564 +0.32(+2.18%)
May 17, 2024 14.60 14.88 14.31 14.71 124,200 +0.07(+0.48%)
May 16, 2024 14.76 14.90 14.63 14.64 161,826 +0.09(+0.62%)
May 15, 2024 14.01 14.58 14.01 14.55 188,280 -0.28(-1.89%)
May 14, 2024 14.93 14.93 14.75 14.83 110,903 +0.04(+0.27%)
May 13, 2024 14.99 14.99 14.71 14.79 329,607 -0.11(-0.74%)
May 10, 2024 14.56 15.13 14.56 14.90 191,497 -0.06(-0.40%)
May 09, 2024 14.61 15.03 14.61 14.96 215,262 +0.21(+1.39%)
May 08, 2024 14.84 14.84 14.68 14.76 204,687 -0.39(-2.61%)
May 07, 2024 14.77 15.37 14.77 15.15 308,538 -0.23(-1.50%)
May 06, 2024 14.91 15.40 14.91 15.38 438,322 +0.05(+0.33%)
May 03, 2024 15.28 15.36 15.06 15.33 274,523 +0.24(+1.59%)
May 02, 2024 14.80 15.12 14.80 15.09 316,600 +0.41(+2.79%)
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.