Financial News
Fanuc Corp (OP: FANUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 150.88 | 705 | +6.38(+4.42%) | |||
| Nov 29, 2022 | 151.21 | 151.21 | 144.50 | 144.50 | 10 | -3.38(-2.28%) |
| Nov 28, 2022 | 143.79 | 147.88 | 143.75 | 147.88 | 92 | -3.88(-2.55%) |
| Nov 25, 2022 | 151.71 | 151.75 | 149.91 | 151.75 | 2,119 | +8.71(+6.09%) |
| Nov 23, 2022 | 143.04 | 143.04 | 143.04 | 143.04 | 1,212 | +1.48(+1.05%) |
| Nov 22, 2022 | 143.81 | 143.81 | 141.56 | 141.56 | 7,395 | +0.02(+0.01%) |
| Nov 21, 2022 | 141.50 | 141.54 | 141.50 | 141.54 | 27 | -8.96(-5.95%) |
| Nov 18, 2022 | 144.27 | 150.50 | 144.27 | 150.50 | 100 | +6.50(+4.51%) |
| Nov 17, 2022 | 143.75 | 147.00 | 143.75 | 144.00 | 2,105 | -10.50(-6.80%) |
| Nov 15, 2022 | 154.50 | 0 | +16.77(+12.18%) | |||
| Nov 10, 2022 | 137.73 | 0 | +0.85(+0.62%) | |||
| Nov 08, 2022 | 136.88 | 2,417 | +8.09(+6.28%) | |||
| Nov 03, 2022 | 128.79 | 0 | -0.66(-0.51%) | |||
| Nov 02, 2022 | 137.84 | 137.84 | 129.45 | 129.45 | 67 | -3.65(-2.74%) |
| Nov 01, 2022 | 133.14 | 133.14 | 133.10 | 133.10 | 846 | +0.10(+0.08%) |
| Oct 31, 2022 | 134.75 | 134.75 | 133.00 | 133.00 | 85 | -1.50(-1.12%) |
| Oct 27, 2022 | 134.50 | 0 | -2.91(-2.12%) | |||
| Oct 25, 2022 | 137.41 | 48 | -3.59(-2.55%) | |||
| Oct 24, 2022 | 141.00 | 193 | +5.96(+4.41%) | |||
| Oct 21, 2022 | 135.04 | 136.50 | 135.04 | 135.04 | 100 | +2.54(+1.92%) |
| Oct 20, 2022 | 131.30 | 132.66 | 131.30 | 132.50 | 227 | -0.25(-0.19%) |
| Oct 19, 2022 | 132.79 | 132.79 | 132.75 | 132.75 | 141 | -2.00(-1.48%) |
| Oct 18, 2022 | 134.83 | 134.83 | 134.75 | 134.75 | 96 | -2.30(-1.68%) |
| Oct 13, 2022 | 137.05 | 4,406 | -1.03(-0.75%) | |||
| Oct 11, 2022 | 138.08 | 400 | -9.63(-6.52%) | |||
| Oct 06, 2022 | 147.71 | 0 | -0.79(-0.53%) | |||
| Oct 05, 2022 | 144.38 | 149.13 | 144.38 | 148.50 | 930 | +1.67(+1.14%) |
| Oct 04, 2022 | 142.55 | 146.83 | 142.55 | 146.83 | 374 | +6.83(+4.88%) |
| Oct 03, 2022 | 137.90 | 144.50 | 137.90 | 140.00 | 157 | -6.25(-4.27%) |
| Sep 29, 2022 | 146.25 | 0 | +3.00(+2.09%) | |||
| Sep 28, 2022 | 143.25 | 143.25 | 143.25 | 143.25 | 300 | -1.50(-1.04%) |
| Sep 27, 2022 | 152.72 | 152.72 | 144.75 | 144.75 | 35 | +1.00(+0.70%) |
| Sep 26, 2022 | 147.96 | 147.96 | 143.75 | 143.75 | 20 | -4.50(-3.04%) |
| Sep 22, 2022 | 148.25 | 0 | +0.62(+0.42%) | |||
| Sep 21, 2022 | 148.11 | 148.11 | 147.63 | 147.63 | 80 | +0.09(+0.06%) |
| Sep 19, 2022 | 147.54 | 0 | -2.75(-1.83%) | |||
| Sep 14, 2022 | 150.29 | 131 | -11.57(-7.15%) | |||
| Sep 13, 2022 | 161.86 | 161.86 | 161.86 | 161.86 | 1 | +10.57(+6.99%) |
| Sep 07, 2022 | 151.29 | 0 | -4.71(-3.02%) | |||
| Sep 02, 2022 | 156.00 | 0 | -1.25(-0.79%) |
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.
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.
