FANUY | Fanuc Corp Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Fanuc Corp Unsp ADR (FANUY)

OTC

$17.24-$0.66 (-3.72%)

Price as of Nov 12, 2026

N/A
Market Cap
5.35%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-10.51%

Low Price$16.80

High Price$19.26
3 Months
-17.18%

Low Price$16.80

High Price$20.35
1 Year
+5.35%

Low Price$15.14

High Price$26.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	16.94	17.40	16.94	17.24	-3.72%	3,669,478
11/11/2026	17.70	18.00	17.69	17.90	+4.25%	3,597,228
11/10/2026	17.02	17.40	16.71	17.17	-1.32%	549,743
11/09/2026	17.03	17.50	17.03	17.40	+1.64%	656,454
11/06/2026	16.56	17.28	16.56	17.12	+1.90%	2,822,380
11/05/2026	17.50	17.90	16.80	16.80	-6.56%	2,233,052
11/04/2026	17.60	18.25	17.60	17.98	+1.52%	616,843
11/03/2026	17.51	18.25	17.51	17.71	-0.06%	394,807
11/02/2026	17.85	18.27	17.68	17.72	0.00%	834,254
10/30/2026	18.07	18.21	17.54	17.72	-2.69%	431,691
10/29/2026	18.35	18.55	18.07	18.21	-3.09%	588,126
10/28/2026	18.72	19.11	18.27	18.79	+0.37%	1,605,318
10/27/2026	18.27	18.82	18.27	18.72	+3.48%	699,270
10/26/2026	18.40	18.40	17.93	18.09	-6.07%	617,081
10/23/2026	18.61	19.75	18.55	19.26	+8.75%	498,252
10/22/2026	18.00	18.10	17.67	17.71	-3.96%	331,005
10/21/2026	18.79	18.79	18.34	18.44	-0.32%	283,229
10/20/2026	18.00	18.53	18.00	18.50	-0.16%	719,692
10/19/2026	18.50	18.80	18.50	18.53	+0.49%	643,478
10/16/2026	18.60	19.35	18.37	18.44	-3.66%	1,461,117
10/15/2026	18.87	19.14	18.39	19.14	-0.42%	1,107,996
10/14/2026	19.21	19.61	19.18	19.22	-1.84%	398,453
10/13/2026	19.56	20.00	19.43	19.58	+1.66%	369,941
10/12/2026	18.11	19.52	18.05	19.26	-0.77%	367,075
10/09/2026	19.04	19.52	19.04	19.41	+3.24%	322,342
10/08/2026	18.91	19.21	18.70	18.80	-3.04%	491,800
10/07/2026	19.30	19.52	19.11	19.39	-1.27%	702,362
10/06/2026	19.81	19.81	19.58	19.64	+0.31%	418,221
10/05/2026	19.21	19.70	19.21	19.58	-0.51%	313,973
10/02/2026	19.50	19.75	19.47	19.68	+2.93%	376,236
10/01/2026	19.01	19.41	18.96	19.12	+1.32%	458,882
09/30/2026	18.96	19.18	18.87	18.87	-1.77%	296,974
09/29/2026	18.41	19.21	18.41	19.21	+1.96%	349,892
09/28/2026	19.00	19.02	18.65	18.84	-1.16%	337,331
09/25/2026	18.95	19.29	18.79	19.06	+0.33%	296,277
09/24/2026	18.92	19.10	18.60	19.00	+1.28%	638,471
09/23/2026	19.24	19.35	18.70	18.76	-2.49%	311,141
09/22/2026	19.25	19.30	19.02	19.24	+0.68%	315,839
09/21/2026	19.10	19.11	18.75	19.11	+3.07%	308,289
09/18/2026	18.70	18.72	18.44	18.54	-1.07%	1,835,338
09/17/2026	18.75	19.08	18.68	18.74	+0.16%	914,549
09/16/2026	18.51	19.11	18.51	18.71	+1.63%	609,123
09/15/2026	18.50	18.50	18.11	18.41	-0.86%	525,034
09/14/2026	18.60	18.74	18.20	18.57	-1.75%	450,063
09/11/2026	18.80	18.95	18.56	18.90	+1.07%	800,293
09/10/2026	18.70	19.17	18.30	18.70	-0.32%	720,417
09/09/2026	18.61	19.03	18.61	18.76	+0.16%	483,407
09/08/2026	19.00	19.15	18.72	18.73	-2.40%	345,424
09/04/2026	19.25	19.27	18.71	19.19	+2.73%	409,014
09/03/2026	18.80	18.80	18.40	18.68	+3.21%	526,784
09/02/2026	17.94	18.12	17.94	18.10	-0.71%	455,890
09/01/2026	18.35	18.47	18.16	18.23	-3.09%	422,511
08/31/2026	18.84	18.93	18.71	18.81	+0.70%	334,958
08/28/2026	18.97	19.08	18.63	18.68	-0.91%	352,157
08/27/2026	18.95	18.95	18.77	18.85	+0.32%	498,324
08/26/2026	18.84	18.91	18.68	18.79	-0.84%	269,706
08/25/2026	18.83	19.08	18.83	18.95	+0.53%	413,610
08/24/2026	18.65	19.03	18.64	18.85	-0.84%	546,006
08/21/2026	19.06	19.06	18.88	19.01	+0.16%	282,994
08/20/2026	19.02	19.14	18.88	18.98	-1.56%	397,065
08/19/2026	19.54	19.65	19.21	19.28	+0.16%	417,789
08/18/2026	19.41	19.63	19.22	19.25	-5.41%	458,507
08/17/2026	20.32	20.48	20.30	20.35	+2.01%	529,746
08/14/2026	20.50	20.50	19.72	19.95	-3.53%	465,759
08/13/2026	20.47	20.76	20.25	20.68	-0.62%	471,789
08/12/2026	21.39	21.49	20.69	20.81	+2.06%	790,064
08/11/2026	20.40	20.72	20.32	20.39	+0.94%	197,005
08/10/2026	20.76	20.81	20.20	20.20	-3.81%	421,745
08/07/2026	21.09	21.09	20.80	21.00	+3.65%	251,198
08/06/2026	20.98	20.98	20.06	20.26	-0.98%	323,375
08/05/2026	20.56	20.74	20.38	20.46	-0.63%	396,262
08/04/2026	19.72	21.03	19.66	20.59	+5.86%	343,465
08/03/2026	19.20	19.45	19.00	19.45	-4.28%	357,174
07/31/2026	21.65	21.65	20.11	20.32	-3.88%	460,293
07/30/2026	20.52	21.29	19.66	21.14	+7.86%	720,937
07/29/2026	19.87	20.14	19.39	19.60	+0.62%	1,272,750
07/28/2026	19.55	19.60	19.20	19.48	-4.51%	416,620
07/27/2026	20.59	20.76	20.25	20.40	+1.90%	402,435
07/24/2026	20.25	20.33	20.00	20.02	-3.05%	555,008
07/23/2026	21.08	21.13	20.57	20.65	-1.46%	589,129
07/22/2026	20.88	21.11	20.88	20.96	+0.22%	945,855
07/21/2026	20.70	21.14	20.70	20.91	+1.80%	934,906
07/20/2026	20.48	21.00	20.48	20.54	-0.72%	296,737
07/17/2026	20.09	20.80	20.09	20.69	-2.22%	265,993
07/16/2026	21.48	21.56	21.10	21.16	-0.56%	261,498
07/15/2026	21.40	21.63	21.08	21.28	+0.66%	251,953
07/14/2026	21.79	21.96	21.10	21.14	-0.61%	966,252
07/13/2026	21.67	21.67	21.25	21.27	-4.19%	284,908
07/10/2026	21.63	22.21	21.57	22.20	+3.45%	305,363
07/09/2026	21.44	21.70	21.14	21.46	+4.33%	988,490
07/08/2026	20.28	20.66	20.28	20.57	-3.88%	1,176,450
07/07/2026	21.82	21.88	21.18	21.40	-8.66%	632,425
07/06/2026	22.75	23.52	22.75	23.43	+5.35%	300,529
07/02/2026	22.46	22.70	21.90	22.24	-0.89%	347,115
07/01/2026	22.64	22.85	22.44	22.44	-1.92%	478,258
06/30/2026	22.55	22.95	22.55	22.88	+3.67%	304,866
06/29/2026	21.84	22.10	21.43	22.07	+0.78%	490,787
06/26/2026	21.70	22.05	21.43	21.90	-1.13%	741,930
06/25/2026	22.76	22.77	22.06	22.15	-2.68%	975,454
06/24/2026	22.78	23.05	22.15	22.76	-0.18%	658,925