Fanuc Corporation (FANUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

28.35

-0.35

(-1.23%)

At close: 03:51PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	28.99	29.75	28.25	28.35	28.35	1,300
23 Apr 2024	29.31	29.31	28.70	28.70	28.70	1,800
22 Apr 2024	27.95	28.43	27.95	28.43	28.43	11,500
19 Apr 2024	29.08	29.08	29.08	29.08	29.08	-
18 Apr 2024	29.08	29.08	29.08	29.08	29.08	14,300
17 Apr 2024	29.08	29.08	29.08	29.08	29.08	-
16 Apr 2024	29.08	29.08	29.08	29.08	29.08	22,500
15 Apr 2024	29.08	29.08	29.08	29.08	29.08	-
12 Apr 2024	29.08	29.08	29.08	29.08	29.08	600
11 Apr 2024	29.04	29.08	28.47	29.08	29.08	400
10 Apr 2024	28.81	28.85	28.31	28.31	28.31	79,600
09 Apr 2024	28.81	28.85	28.81	28.85	28.85	300
08 Apr 2024	28.20	28.20	28.20	28.20	28.20	7,500
05 Apr 2024	28.20	28.20	28.16	28.20	28.20	500
04 Apr 2024	27.33	27.33	27.33	27.33	27.33	17,500
03 Apr 2024	27.33	27.33	27.33	27.33	27.33	-
02 Apr 2024	27.33	27.33	27.33	27.33	27.33	100
01 Apr 2024	27.41	27.41	27.41	27.41	27.41	12,500
28 Mar 2024	28.34	28.34	27.41	27.41	27.41	3,100
27 Mar 2024	28.49	28.49	28.49	28.49	28.49	100
26 Mar 2024	28.45	28.45	28.29	28.29	28.29	4,900
25 Mar 2024	28.30	28.30	28.00	28.00	28.00	100
22 Mar 2024	30.56	30.56	29.48	29.48	29.48	300
21 Mar 2024	28.64	28.64	28.64	28.64	28.64	200
20 Mar 2024	30.00	30.00	29.00	29.00	29.00	200
19 Mar 2024	29.31	29.31	29.31	29.31	29.31	4,100
18 Mar 2024	29.39	29.39	29.00	29.32	29.32	1,400
15 Mar 2024	29.99	29.99	29.99	29.99	29.99	100
14 Mar 2024	29.12	29.12	29.12	29.12	29.12	100
13 Mar 2024	28.26	28.62	28.26	28.62	28.62	500
12 Mar 2024	29.01	29.01	29.01	29.01	29.01	-
11 Mar 2024	29.65	29.65	29.01	29.01	29.01	100
08 Mar 2024	30.93	30.93	29.86	29.86	29.86	100
07 Mar 2024	30.88	30.88	30.88	30.88	30.88	-
06 Mar 2024	30.88	30.88	30.88	30.88	30.88	15,000
05 Mar 2024	29.53	30.88	29.53	30.88	30.88	400
04 Mar 2024	28.92	30.40	28.92	30.00	30.00	37,200
01 Mar 2024	29.57	29.57	29.57	29.57	29.57	10,100
29 Feb 2024	29.35	29.35	29.00	29.00	29.00	200
28 Feb 2024	29.34	29.34	29.34	29.34	29.34	-
27 Feb 2024	29.38	29.69	29.01	29.34	29.34	10,700
26 Feb 2024	27.78	29.08	27.78	29.08	29.08	12,500
23 Feb 2024	28.27	28.27	28.27	28.27	28.27	100
22 Feb 2024	27.18	28.85	27.05	28.34	28.34	800
21 Feb 2024	28.20	28.28	28.20	28.28	28.28	600
20 Feb 2024	26.24	26.24	26.24	26.24	26.24	-
16 Feb 2024	27.10	27.10	26.24	26.24	26.24	3,400
15 Feb 2024	27.06	27.06	27.06	27.06	27.06	10,000
14 Feb 2024	26.29	26.54	26.00	26.00	26.00	5,500
13 Feb 2024	27.32	27.32	27.10	27.10	27.10	100
12 Feb 2024	27.40	27.40	25.66	25.92	25.92	1,000
09 Feb 2024	25.65	27.39	25.65	27.39	27.39	400
08 Feb 2024	26.90	26.90	26.90	26.90	26.90	100
07 Feb 2024	27.25	27.25	27.10	27.10	27.10	200
06 Feb 2024	27.10	27.10	26.47	26.47	26.47	20,800
05 Feb 2024	28.24	28.24	27.40	28.00	28.00	75,000
02 Feb 2024	27.10	27.10	27.10	27.10	27.10	200
01 Feb 2024	27.35	27.35	27.30	27.30	27.30	500
31 Jan 2024	28.05	28.12	27.53	27.99	27.99	2,300
30 Jan 2024	28.98	28.98	28.98	28.98	28.98	-
29 Jan 2024	29.00	29.00	28.98	28.98	28.98	11,500
26 Jan 2024	31.00	31.75	31.00	31.75	31.75	15,100
25 Jan 2024	28.81	28.81	28.81	28.81	28.81	300
24 Jan 2024	29.55	29.55	29.41	29.41	29.41	100
23 Jan 2024	29.35	29.35	29.24	29.24	29.24	1,200
22 Jan 2024	27.72	27.72	27.72	27.72	27.72	10,000
19 Jan 2024	27.76	27.76	27.72	27.72	27.72	100
18 Jan 2024	28.00	28.75	28.00	28.75	28.75	32,600
17 Jan 2024	29.36	29.36	29.36	29.36	29.36	10,500
16 Jan 2024	30.82	30.82	30.78	30.78	30.78	100
12 Jan 2024	29.94	29.94	29.94	29.94	29.94	3,800
11 Jan 2024	30.00	30.00	29.32	29.80	29.80	6,600
10 Jan 2024	29.30	29.52	29.00	29.52	29.52	11,900
09 Jan 2024	28.94	28.98	28.73	28.96	28.96	21,600
08 Jan 2024	28.86	28.90	28.45	28.45	28.45	100
05 Jan 2024	28.44	28.84	28.44	28.84	28.84	100
04 Jan 2024	28.57	28.57	28.57	28.57	28.57	800
03 Jan 2024	28.93	29.14	28.43	28.57	28.57	6,500
02 Jan 2024	29.90	29.90	28.39	28.39	28.39	800
29 Dec 2023	30.22	30.22	29.94	29.94	29.94	700
28 Dec 2023	29.50	29.50	29.50	29.50	29.50	2,600
27 Dec 2023	29.50	29.50	29.50	29.50	29.50	51,700
26 Dec 2023	28.21	30.25	28.21	29.25	29.25	1,000
22 Dec 2023	28.47	29.22	28.47	28.47	28.47	1,900
21 Dec 2023	29.00	29.00	28.63	28.63	28.63	500
20 Dec 2023	29.77	29.81	28.73	28.73	28.73	700
19 Dec 2023	27.96	28.57	27.92	28.57	28.57	300
18 Dec 2023	28.81	28.85	27.82	28.85	28.85	800
15 Dec 2023	29.53	29.57	28.40	28.40	28.40	1,000
14 Dec 2023	27.61	28.86	27.61	27.65	27.65	5,200
13 Dec 2023	27.90	28.34	27.90	28.34	28.34	100
12 Dec 2023	28.06	28.06	27.60	27.60	27.60	2,700
11 Dec 2023	27.75	28.46	26.78	28.46	28.46	2,600
08 Dec 2023	28.17	28.17	27.75	27.75	27.75	2,300
07 Dec 2023	28.67	28.71	26.94	27.56	27.56	5,300
06 Dec 2023	28.34	28.38	28.05	28.05	28.05	200
05 Dec 2023	26.82	26.82	26.82	26.82	26.82	-
04 Dec 2023	26.82	26.82	26.82	26.82	26.82	50,100
01 Dec 2023	26.93	26.93	26.93	26.93	26.93	9,800
30 Nov 2023	27.88	27.88	27.88	27.88	27.88	5,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6496-0.0004(-0.07%)

OIL82.810.00(0.00%)

GOLD2,341.50+3.10(+0.13%)

Bitcoin AUD97,673.16-4,628.73(-4.52%)

Fanuc Corporation (FANUF)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6496
-0.0004(-0.07%)

OIL
82.81
0.00(0.00%)

GOLD
2,341.50
+3.10(+0.13%)

Bitcoin AUD
97,673.16
-4,628.73(-4.52%)