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

Fanuc Corp (OP: FANUF )

27.85 +0.05 (+0.20%)
Streaming Delayed Price Updated: 3:31 PM 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 (%)
May 29, 2015 223.75 223.75 223.75 0 +4.50(+2.05%)
May 28, 2015 216.00 219.50 216.00 219.25 86 +3.75(+1.74%)
May 27, 2015 215.00 215.50 215.00 215.50 432 +0.00(+0.00%)
May 26, 2015 216.50 216.50 215.00 215.50 226 +0.88(+0.41%)
May 22, 2015 214.62 214.62 214.62 0 +0.88(+0.41%)
May 20, 2015 213.74 213.74 213.74 0 +0.14(+0.07%)
May 19, 2015 213.60 213.60 213.60 213.60 124 +0.48(+0.23%)
May 18, 2015 211.25 213.12 211.25 213.12 1,678 -2.88(-1.33%)
May 15, 2015 218.01 218.01 216.00 216.00 1,610 -2.77(-1.27%)
May 14, 2015 218.77 218.77 218.77 218.77 44 +0.01(+0.00%)
May 13, 2015 221.26 221.26 218.76 218.76 121 +5.01(+2.34%)
May 12, 2015 215.00 215.00 213.75 213.75 650 +1.25(+0.59%)
May 11, 2015 211.18 212.50 211.18 212.50 120 -0.95(-0.45%)
May 08, 2015 213.45 213.45 213.45 213.45 50 -2.05(-0.95%)
May 07, 2015 215.50 215.50 215.50 215.50 1,341 -6.90(-3.10%)
May 06, 2015 224.00 224.00 222.40 222.40 35 -0.60(-0.27%)
May 05, 2015 225.75 225.75 220.00 223.00 135 -0.78(-0.35%)
May 04, 2015 224.00 224.00 223.78 223.78 181 -3.31(-1.46%)
May 01, 2015 220.50 227.09 220.50 227.09 83 +2.33(+1.04%)
Apr 30, 2015 226.40 226.48 221.24 224.76 5,544 -7.74(-3.33%)
Apr 29, 2015 232.00 233.00 231.50 232.50 326 -2.00(-0.85%)
Apr 28, 2015 235.00 235.00 234.00 234.50 159 -11.96(-4.85%)
Apr 27, 2015 236.01 246.46 236.01 246.46 910 +24.21(+10.89%)
Apr 24, 2015 224.00 224.00 220.75 222.25 106 -2.31(-1.03%)
Apr 23, 2015 223.75 224.56 223.75 224.56 107 +0.45(+0.20%)
Apr 22, 2015 223.00 224.11 223.00 224.11 51 +4.51(+2.05%)
Apr 21, 2015 219.60 219.60 219.60 219.60 18 +0.35(+0.16%)
Apr 20, 2015 213.18 219.25 213.18 219.25 104 +3.00(+1.39%)
Apr 17, 2015 218.50 218.50 214.11 216.25 132 -2.93(-1.33%)
Apr 16, 2015 219.18 219.18 219.18 219.18 3 -4.13(-1.85%)
Apr 14, 2015 223.31 223.31 223.31 0 -2.69(-1.19%)
Apr 13, 2015 227.00 227.00 225.00 226.00 1,535 -2.00(-0.88%)
Apr 10, 2015 228.00 228.00 228.00 228.00 7 -3.53(-1.52%)
Apr 09, 2015 231.53 231.53 231.53 231.53 10 +6.28(+2.79%)
Apr 08, 2015 230.96 230.96 225.25 225.25 24 -6.20(-2.68%)
Apr 07, 2015 231.00 231.50 231.00 231.45 160 +8.05(+3.60%)
Apr 06, 2015 223.43 223.43 223.40 223.40 1,030 -0.55(-0.25%)
Apr 02, 2015 223.95 223.95 223.95 0 +2.73(+1.23%)
Apr 01, 2015 221.22 221.22 221.22 221.22 1 +0.22(+0.10%)
Mar 31, 2015 221.00 221.25 217.00 221.00 172 -1.45(-0.65%)
Mar 30, 2015 224.00 225.00 222.45 222.45 72 +0.70(+0.32%)
Mar 27, 2015 222.00 222.00 219.25 221.75 269 -0.25(-0.11%)
Mar 26, 2015 222.00 222.00 222.00 222.00 48 -1.00(-0.45%)
Mar 25, 2015 228.00 228.00 223.00 223.00 94 -7.25(-3.15%)
Mar 24, 2015 230.25 230.25 230.25 230.25 200 +0.80(+0.35%)
Mar 23, 2015 229.50 229.50 229.45 229.45 53 -1.15(-0.50%)
Mar 20, 2015 230.55 230.60 230.55 230.60 475 +4.55(+2.01%)
Mar 18, 2015 226.05 226.05 226.05 0 +0.55(+0.24%)
Mar 17, 2015 225.00 225.50 225.00 225.50 102 +4.50(+2.04%)
Mar 16, 2015 221.00 221.00 221.00 221.00 100 -2.00(-0.90%)
Mar 13, 2015 223.75 223.75 222.95 223.00 1,043 +24.76(+12.49%)
Mar 12, 2015 195.75 198.24 195.75 198.24 11,223 +10.64(+5.67%)
Mar 10, 2015 187.60 187.60 187.60 0 -4.10(-2.14%)
Mar 09, 2015 191.70 191.70 191.70 191.70 5 -1.80(-0.93%)
Mar 06, 2015 195.00 195.00 193.50 193.50 31 -2.60(-1.33%)
Mar 05, 2015 197.20 197.20 196.10 196.10 215 +4.85(+2.54%)
Mar 04, 2015 192.30 192.97 191.25 191.25 208 -2.28(-1.18%)
Mar 03, 2015 193.05 193.53 193.05 193.53 48 +3.63(+1.91%)
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.