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 (%)
Jun 30, 2015 203.75 207.25 203.24 207.25 1,376 +0.25(+0.12%)
Jun 29, 2015 205.00 208.00 204.49 207.00 653 -4.75(-2.24%)
Jun 26, 2015 211.75 211.75 211.75 211.75 2 +1.75(+0.83%)
Jun 25, 2015 210.00 210.00 210.00 210.00 25 -1.17(-0.55%)
Jun 24, 2015 214.75 214.75 211.17 211.17 5,014 -0.71(-0.34%)
Jun 19, 2015 211.88 211.88 211.88 0 +5.63(+2.73%)
Jun 18, 2015 205.00 209.50 205.00 206.25 304 -0.50(-0.24%)
Jun 17, 2015 206.75 206.75 206.75 206.75 400 -2.70(-1.29%)
Jun 16, 2015 207.32 209.45 207.32 209.45 65 -3.30(-1.55%)
Jun 15, 2015 212.75 212.75 212.75 212.75 23 -1.28(-0.60%)
Jun 12, 2015 214.03 214.03 214.03 214.03 1 +1.53(+0.72%)
Jun 11, 2015 212.50 212.50 212.34 212.50 5,674 -6.00(-2.75%)
Jun 10, 2015 215.74 218.50 210.00 218.50 1,116 +3.75(+1.75%)
Jun 09, 2015 213.10 214.75 213.10 214.75 267 -1.75(-0.81%)
Jun 08, 2015 216.50 216.50 216.50 216.50 10 -4.44(-2.01%)
Jun 05, 2015 220.23 220.94 220.23 220.94 11,694 -3.56(-1.59%)
Jun 04, 2015 224.50 224.50 224.50 224.50 4 +3.10(+1.40%)
Jun 03, 2015 223.50 223.50 219.00 221.40 330 -2.05(-0.92%)
Jun 02, 2015 223.50 223.50 223.45 223.45 302 -0.30(-0.13%)
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%)
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.