S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Fanuc Corporation (PK) (FANUY)
Fanuc Corporation (PK) (FANUY) Historical

FANUY Fanuc Corporation (PK)

13.47

-0.04 (-0.30%)

Jun 26 2024 - Closed

Delayed by 15 minutes

FANUY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	13.47	-0.04	-0.30%	13.24	13.615	13.24	329,617
Jun 25 2024	13.51	0.28	2.12%	13.49	13.63	13.43	466,300
Jun 24 2024	13.23	0.21	1.61%	13.14	13.35	13.14	385,670
Jun 21 2024	13.02	-0.15	-1.14%	13.07	13.11	13.02	265,462
Jun 20 2024	13.17	-0.43	-3.16%	13.50	13.50	13.15	272,174
Jun 18 2024	13.60	0.11	0.82%	13.37	13.67	13.37	994,061
Jun 17 2024	13.49	-0.26	-1.89%	13.61	13.70	13.44	314,644
Jun 14 2024	13.75	-0.17	-1.22%	13.7201	13.80	13.70	374,171
Jun 13 2024	13.92	-0.25	-1.76%	13.81	14.47	13.81	257,683
Jun 12 2024	14.17	0.31	2.24%	14.43	14.43	13.95	424,441
Jun 11 2024	13.86	0.02	0.14%	13.67	13.86	13.67	383,374
Jun 10 2024	13.84	0.09	0.65%	13.75	13.92	13.75	454,843
Jun 07 2024	13.75	-0.16	-1.15%	13.81	13.81	13.72	137,556
Jun 06 2024	13.91	-0.17	-1.21%	13.818	14.05	13.76	376,986
Jun 05 2024	14.08	-0.10	-0.71%	14.01	14.10	13.54	155,445
Jun 04 2024	14.18	0.10	0.71%	14.65	14.65	14.15	631,168
Jun 03 2024	14.08	0.11	0.79%	14.01	14.11	14.00	165,582
May 31 2024	13.97	-0.18	-1.27%	14.01	14.10	13.91	200,014
May 30 2024	14.15	-0.06	-0.42%	14.21	14.58	14.00	162,074
May 29 2024	14.21	-0.31	-2.13%	14.40	14.49	14.20	129,518
May 28 2024	14.52	-0.10	-0.68%	14.61	14.61	14.41	290,519
May 24 2024	14.62	0.06	0.41%	14.40	15.02	14.40	150,645
May 23 2024	14.56	0.10	0.69%	14.92	14.92	14.51	128,117
May 22 2024	14.46	-0.14	-0.96%	14.40	14.50	14.40	250,564
May 21 2024	14.60	-0.43	-2.86%	14.81	14.81	14.24	146,525
May 20 2024	15.03	0.32	2.18%	14.81	15.07	14.81	357,564
May 17 2024	14.71	0.07	0.48%	14.60	14.88	14.31	124,200
May 16 2024	14.64	0.09	0.62%	14.76	14.90	14.63	161,826
May 15 2024	14.55	-0.28	-1.89%	14.0101	14.58	14.01	188,280
May 14 2024	14.83	0.04	0.27%	14.9299	14.93	14.75	110,903
May 13 2024	14.79	-0.11	-0.74%	14.99	14.99	14.71	329,607
May 10 2024	14.90	-0.06	-0.40%	14.56	15.13	14.56	191,497
May 09 2024	14.96	0.21	1.39%	14.61	15.03	14.61	215,262
May 08 2024	14.755	-0.40	-2.61%	14.8399	14.84	14.68	204,677
May 07 2024	15.15	-0.23	-1.50%	14.77	15.37	14.77	308,538
May 06 2024	15.38	0.05	0.33%	14.91	15.46	14.91	438,321
May 03 2024	15.33	0.24	1.59%	15.2799	15.36	15.06	274,523
May 02 2024	15.09	0.41	2.79%	14.80	15.12	14.80	316,600
May 01 2024	14.68	0.12	0.82%	15.10	15.10	14.65	213,203
Apr 30 2024	14.56	-0.07	-0.48%	14.30	15.09	14.30	181,098
Apr 29 2024	14.63	0.11	0.76%	14.76	14.76	14.53	302,431
Apr 26 2024	14.52	0.20	1.40%	14.42	14.54	14.41	272,821
Apr 25 2024	14.32	0.29	2.03%	14.07	14.34	14.07	193,016
Apr 24 2024	14.035	-0.27	-1.85%	14.30	14.40	14.00	223,395
Apr 23 2024	14.30	-0.07	-0.49%	13.78	14.35	13.78	238,700
Apr 22 2024	14.37	0.63	4.59%	14.27	14.37	14.10	396,623
Apr 19 2024	13.74	-0.19	-1.36%	13.76	13.91	13.71	209,540
Apr 18 2024	13.93	-0.12	-0.85%	13.7601	14.00	13.76	208,605
Apr 17 2024	14.05	-0.53	-3.64%	14.25	14.25	14.00	258,703
Apr 16 2024	14.58	0.49	3.48%	14.30	14.59	14.30	394,493
Apr 15 2024	14.09	-0.03	-0.21%	14.12	14.36	14.08	367,892
Apr 12 2024	14.12	-0.27	-1.88%	14.36	14.36	14.10	418,623
Apr 11 2024	14.39	0.24	1.70%	14.15	14.43	14.15	408,639
Apr 10 2024	14.15	-0.05	-0.35%	14.21	14.21	14.10	910,730
Apr 09 2024	14.20	0.23	1.65%	14.25	14.283	14.02	398,314
Apr 08 2024	13.97	-0.10	-0.71%	13.72	14.10	13.72	974,204
Apr 05 2024	14.07	-0.01	-0.07%	13.98	14.09	13.96	632,532
Apr 04 2024	14.08	0.12	0.86%	14.50	14.63	14.05	353,757
Apr 03 2024	13.96	0.31	2.27%	13.90	13.99	13.76	445,639
Apr 02 2024	13.65	-0.58	-4.08%	13.85	14.00	13.62	171,672
Apr 01 2024	14.23	0.30	2.15%	14.60	14.60	14.00	304,104

Santana Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions