OTC Markets OTCPK - Delayed Quote USD

Fanuc Corporation (FANUY)

13.48
+0.01
+(0.07%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202513.5013.6913.3813.4813.48367,200
May 15, 202513.3013.5413.3013.5213.52308,400
May 14, 202513.0813.7013.0813.2313.23240,300
May 13, 202513.3213.7013.3213.5413.54768,900
May 12, 202513.4813.4812.7813.1613.16492,400
May 9, 202512.5313.1612.4012.7212.72347,000
May 8, 202512.5912.6812.4912.4912.49392,700
May 7, 202512.9512.9512.3712.7012.70244,300
May 6, 202513.3513.3512.5913.0113.01228,900
May 5, 202513.3213.3212.5512.9812.98323,500
May 2, 202512.7513.2312.5212.9312.93286,200
May 1, 202512.3212.7312.3212.6912.69413,100
Apr 30, 202512.6212.7712.4512.7412.741,611,800
Apr 29, 202512.8113.0812.8112.9912.991,463,100
Apr 28, 202513.0513.1012.8212.9712.97280,600
Apr 25, 202513.0813.0812.7613.0513.05209,600
Apr 24, 202512.3012.5412.3012.5412.54328,400
Apr 23, 202512.6013.0012.6012.6012.60374,300
Apr 22, 202512.2812.3011.9612.1712.17531,100
Apr 21, 202512.0512.1611.8011.9211.92685,500
Apr 17, 202512.2312.2311.9012.0512.05436,800
Apr 16, 202511.4812.0811.4811.6711.67469,200
Apr 15, 202512.0212.1611.9912.0112.01651,500
Apr 14, 202511.9112.0911.5711.8711.87789,000
Apr 11, 202511.6012.1011.5111.8211.821,432,300
Apr 10, 202511.7012.1311.2911.4811.481,415,300
Apr 9, 202510.5411.7510.5411.7511.751,398,100
Apr 8, 202511.2511.5310.7910.9110.911,339,600
Apr 7, 202510.6811.6310.6011.0111.012,539,100
Apr 4, 202512.0312.4511.5711.5711.571,426,100
Apr 3, 202513.0013.2512.6912.7512.75455,400
Apr 2, 202514.0014.0013.4413.6013.60186,300
Apr 1, 202514.0814.0813.4013.6713.67248,300
Mar 31, 202513.2213.8013.2213.6313.63391,900
Mar 28, 202514.1514.5814.0814.1914.19192,700
Mar 27, 202514.5514.7514.5514.5914.59175,700
Mar 26, 202514.5214.7614.4514.4814.48317,100
Mar 25, 202514.9114.9114.4714.6214.62214,600
Mar 24, 202514.6014.6014.0214.4514.45208,500
Mar 21, 202514.7314.7314.5614.6414.64288,200
Mar 20, 202514.8914.8914.6714.7314.73133,900
Mar 19, 202514.6014.8914.6014.8314.83168,900
Mar 18, 202514.6014.9914.6014.6814.68178,000
Mar 17, 202515.0015.0014.2014.7214.72147,600
Mar 14, 202514.4014.9514.4014.6814.68136,800
Mar 13, 202514.1414.5614.1414.3014.30269,300
Mar 12, 202514.6314.8514.0914.5914.59285,000
Mar 11, 202514.0814.5014.0814.4514.45307,400
Mar 10, 202514.5714.8014.4514.5014.50354,800
Mar 7, 202514.5314.8114.2614.5014.50210,400
Mar 6, 202514.3014.5714.2214.2214.22246,900
Mar 5, 202514.2514.7814.2514.5014.50181,800
Mar 4, 202514.0414.4414.0414.2014.20278,800
Mar 3, 202514.3014.5814.0314.3014.30320,600
Feb 28, 202514.3114.4214.2414.4014.40231,500
Feb 27, 202515.0515.0514.6214.6814.68226,500
Feb 26, 202514.9215.1214.9114.9814.98245,400
Feb 25, 202515.0215.5014.9715.0515.05253,100
Feb 24, 202514.7214.8114.3514.5414.54328,600
Feb 21, 202514.6714.8314.6414.7014.70200,000
Feb 20, 202514.7014.7614.6114.7014.70157,200
Feb 19, 202514.6014.6514.5014.5314.53772,300
Feb 18, 202514.5915.1114.5914.6114.61588,200
Feb 14, 202514.1014.5614.1014.4314.43923,700
Feb 13, 202515.1915.1914.3014.6814.681,099,000
Feb 12, 202514.2915.0014.2914.6514.65875,500
Feb 11, 202514.4314.8814.4014.8214.82223,400
Feb 10, 202514.6014.8614.6014.8214.82189,400
Feb 7, 202514.7014.7414.5014.5514.55196,600
Feb 6, 202514.3114.4313.9914.4014.40167,500
Feb 5, 202514.2014.7714.2014.3314.33191,500
Feb 4, 202514.6614.6613.9014.3414.34286,500
Feb 3, 202514.2614.5014.0514.2014.20260,300
Jan 31, 202515.5015.5014.6114.8914.89344,100
Jan 30, 202515.0015.1114.8315.0015.00409,900
Jan 29, 202515.1615.4315.1015.1415.14329,700
Jan 28, 202514.8515.3014.8515.1715.17335,900
Jan 27, 202514.9915.2514.8015.0815.08794,200
Jan 24, 202515.0515.5015.0515.4615.46608,700
Jan 23, 202514.8515.0014.5615.0015.00295,100
Jan 22, 202514.6715.2414.5914.9514.95507,400
Jan 21, 202514.7515.0614.7015.0515.05689,000
Jan 17, 202514.8614.8614.1314.4514.45475,100
Jan 16, 202514.5014.5014.1014.2814.281,511,500
Jan 15, 202513.6314.3713.6014.0414.04397,300
Jan 14, 202512.8513.4312.8513.1513.15542,800
Jan 13, 202512.8213.1112.7513.0513.051,277,500
Jan 10, 202512.8412.9512.7812.8212.82421,900
Jan 8, 202513.0513.2413.0513.1813.18356,000
Jan 7, 202513.2613.8213.2313.2513.25492,700
Jan 6, 202513.3813.3813.0513.0613.06713,800
Jan 3, 202513.3113.3113.0513.1813.18333,700
Jan 2, 202513.1813.3112.7413.0813.08313,800
Dec 31, 202412.8613.1312.7313.0413.04290,400
Dec 30, 202413.1413.4213.0413.1113.11483,400
Dec 27, 202412.9613.2512.8113.1113.11511,800
Dec 26, 202412.9013.0712.9013.0613.06429,300
Dec 24, 202412.6612.8512.4612.7712.77532,400
Dec 23, 202412.7212.9312.7012.8112.811,218,000
Dec 20, 202413.0413.0412.6112.8512.85611,900
Dec 19, 202412.6313.1412.6312.8612.86597,000
Dec 18, 202413.1013.2212.7912.8312.83520,600
Dec 17, 202413.0213.1913.0113.0413.04562,400
Dec 16, 202413.0013.1513.0013.1013.101,530,200
Dec 13, 202413.0613.2213.0513.1113.11431,800
Dec 12, 202413.3713.5313.2513.3813.38729,500
Dec 11, 202413.7513.7513.2513.5613.56396,300
Dec 10, 202413.5013.5913.4513.4713.47449,400
Dec 9, 202413.3013.4613.3013.3513.35743,600
Dec 6, 202413.0613.6113.0613.2913.29425,900
Dec 5, 202413.0513.2713.0513.1913.19446,500
Dec 4, 202413.0513.3113.0513.2813.28423,400
Dec 3, 202413.1113.3613.1113.2013.20447,400
Dec 2, 202413.2213.4712.9413.1013.10547,500
Nov 29, 202412.8113.0612.8112.9712.97239,500
Nov 27, 202413.3013.3012.9713.0213.02337,000
Nov 26, 202413.3013.5913.2213.5213.52438,200
Nov 25, 202413.4414.0013.3613.5913.59445,900
Nov 22, 202413.1513.3713.1513.2813.28308,100
Nov 21, 202413.1213.3413.1213.3313.33410,900
Nov 20, 202413.2513.2512.9112.9812.98335,200
Nov 19, 202413.2013.3313.0713.1113.11450,500
Nov 18, 202412.9813.4812.9813.1413.14533,600
Nov 15, 202413.7113.7113.0813.1313.13739,400
Nov 14, 202413.0713.3313.0713.2413.24480,900
Nov 13, 202413.0813.1912.9413.0313.03320,100
Nov 12, 202413.5013.7513.3013.3713.37276,200
Nov 11, 202413.6013.8313.6013.7713.77245,000
Nov 8, 202413.8613.9413.6713.9413.94281,900
Nov 7, 202413.8614.1213.8614.1014.10398,100
Nov 6, 202414.0814.1913.8514.1914.19203,100
Nov 5, 202413.4013.7513.4013.7213.72407,200
Nov 4, 202413.3713.4713.2613.3913.39270,300
Nov 1, 202413.4013.4013.2613.3813.38357,700
Oct 31, 202413.4913.4913.1813.2913.29332,200
Oct 30, 202413.2313.4313.2313.4113.41255,500
Oct 29, 202413.0513.1313.0213.1313.13282,300
Oct 28, 202413.0513.1112.9913.0613.06597,000
Oct 25, 202412.8812.9312.7912.8512.85343,100
Oct 24, 202412.5812.6512.5612.6312.63488,200
Oct 23, 202412.8512.8512.5712.6112.61442,700
Oct 22, 202413.0513.2312.8812.8912.89269,100
Oct 21, 202413.3013.3713.0713.0713.07214,000
Oct 18, 202413.1113.3513.1113.3313.33557,800
Oct 17, 202413.1213.2513.1013.1013.10409,700
Oct 16, 202413.1713.5013.1413.1913.19585,800
Oct 15, 202413.6813.6813.1513.1813.18411,900
Oct 14, 202413.8213.9813.6213.7813.78193,200
Oct 11, 202413.6213.7613.6213.7213.72238,500
Oct 10, 202413.7613.8013.5113.6313.63125,500
Oct 9, 202414.0914.0913.8013.8513.85148,600
Oct 8, 202414.0014.1213.9413.9713.97193,900
Oct 7, 202414.2614.3014.1514.2314.23331,800
Oct 4, 202414.3814.3813.8514.2414.24249,500
Oct 3, 202414.3014.3014.0214.0714.07136,000
Oct 2, 202414.1014.3414.1014.3314.33170,500
Oct 1, 202414.3614.7514.1714.3114.31163,200
Sep 30, 202414.4515.0214.4014.6114.61186,900
Sep 27, 202415.0015.1714.7114.7614.76404,000
Sep 26, 202415.0015.0014.4514.8314.83367,800
Sep 25, 202414.1814.4114.1614.3314.33211,600
Sep 24, 202413.9013.9013.6213.7413.74237,200
Sep 23, 202414.0014.0313.9213.9913.99254,300
Sep 20, 202414.0014.2813.6813.8813.88317,000
Sep 19, 202413.2413.5913.2413.4913.49145,600
Sep 18, 202413.1313.3713.1313.2213.22156,500
Sep 17, 202413.8513.8513.1013.3613.36208,000
Sep 16, 202413.3213.6313.3213.4213.42453,200
Sep 13, 202413.5113.6713.5113.5913.59315,000
Sep 12, 202413.7113.7113.2113.3913.39304,300
Sep 11, 202413.3113.3513.0813.3313.33545,600
Sep 10, 202413.4513.6613.1213.3513.35472,000
Sep 9, 202413.1113.4313.1113.3313.33363,000
Sep 6, 202413.3013.6513.3013.3713.37316,000
Sep 5, 202413.8313.8613.5513.8313.83269,500
Sep 4, 202413.7814.0213.7813.9513.95113,500
Sep 3, 202414.4515.0014.1214.1314.13117,200
Aug 30, 202414.5614.8414.5614.7214.72150,400
Aug 29, 202414.5515.2114.5514.7514.75483,500
Aug 28, 202414.8614.8614.1714.3714.37196,000
Aug 27, 202414.7914.7914.5614.6214.62112,100
Aug 26, 202415.1215.1214.2414.5714.57171,400
Aug 23, 202414.9914.9914.4214.7314.73162,900
Aug 22, 202414.3014.5414.3014.3914.39393,900
Aug 21, 202414.2614.8714.2614.4914.49178,100
Aug 20, 202414.0014.4514.0014.1314.13426,400
Aug 19, 202414.2514.2513.8613.9213.92424,300
Aug 16, 202413.7514.1213.7514.0214.02180,700
Aug 15, 202414.0714.1613.8814.0414.04323,700
Aug 14, 202413.2813.6913.2813.6013.60128,000
Aug 13, 202413.4714.0913.4313.7813.78189,200
Aug 12, 202413.0913.3713.0913.2813.28271,100
Aug 9, 202413.0613.3913.0613.2813.28217,200
Aug 8, 202413.1513.5713.1513.5113.51418,200
Aug 7, 202413.3513.7513.3313.3613.36427,600
Aug 6, 202413.3613.6313.2013.3213.32526,500
Aug 5, 202412.9013.6012.9013.4513.45601,900
Aug 2, 202413.2613.7913.2613.5313.53288,900
Aug 1, 202414.5814.5813.8213.8913.89409,400
Jul 31, 202414.6114.9914.6114.8114.81238,500
Jul 30, 202414.0014.3514.0014.1014.10275,900
Jul 29, 202414.4014.7914.4014.4614.46441,300
Jul 26, 202413.0813.4613.0813.3813.38340,700
Jul 25, 202413.0013.2512.9613.0313.03322,700
Jul 24, 202413.4713.6813.4713.4713.47113,500
Jul 23, 202413.5113.7113.4713.6413.64317,300
Jul 22, 202413.7613.9513.7213.9213.92211,500
Jul 19, 202413.9413.9413.7513.7913.79669,200
Jul 18, 202414.2114.2814.0814.1114.11365,100
Jul 17, 202414.4014.6614.2314.2414.24311,000
Jul 16, 202414.2014.4614.2014.4014.40138,000
Jul 15, 202413.9714.4313.9714.2814.28108,700
Jul 12, 202414.3014.3914.2114.3314.33111,400
Jul 11, 202413.8214.4613.8214.3114.31240,100
Jul 10, 202414.2914.2913.7214.1714.17157,100
Jul 9, 202413.9314.0013.8913.9513.95239,200
Jul 8, 202413.5013.7513.5013.7213.72254,600
Jul 5, 202413.8014.1413.6413.9613.96287,600
Jul 3, 202413.9013.9013.5113.8913.89320,500
Jul 2, 202413.8013.8013.6013.7613.76304,800
Jul 1, 202413.4113.7613.4113.5113.51321,800
Jun 28, 202413.5013.7913.5013.7413.74368,700
Jun 27, 202413.2513.5113.2513.4413.44190,400
Jun 26, 202413.2413.6213.2413.4713.47329,600
Jun 25, 202413.4913.6313.4313.5113.51466,300
Jun 24, 202413.1413.3513.1413.2313.23385,700
Jun 21, 202413.0713.1113.0213.0213.02265,500
Jun 20, 202413.5013.5013.1513.1713.17272,200
Jun 18, 202413.3713.6713.3713.6013.60994,100
Jun 17, 202413.6113.7013.4413.4913.49314,600
Jun 14, 202413.7213.7613.7013.7513.75374,200
Jun 13, 202413.8114.4713.8113.9213.92257,700
Jun 12, 202414.4314.4313.9514.1714.17424,400
Jun 11, 202413.6713.8613.6713.8613.86383,400
Jun 10, 202413.7513.9213.7513.8413.84454,800
Jun 7, 202413.8113.8113.7213.7513.75137,600
Jun 6, 202413.8214.0513.7613.9113.91377,000
Jun 5, 202414.0114.1013.5414.0814.08155,400
Jun 4, 202414.6514.6514.1514.1814.18631,200
Jun 3, 202414.0114.1114.0014.0814.08165,600
May 31, 202414.0114.1013.9113.9713.97200,000
May 30, 202414.2114.5814.0014.1514.15162,100
May 29, 202414.4014.4914.2014.2114.21129,500
May 28, 202414.6114.6114.4114.5214.52290,500
May 24, 202414.4015.0214.4014.6214.62150,600
May 23, 202414.9214.9214.5114.5614.56128,100
May 22, 202414.4014.5014.4014.4614.46250,600
May 21, 202414.8114.8114.2414.6014.60146,500
May 20, 202414.8115.0714.8115.0315.03357,600
May 17, 202414.6014.8814.3114.7114.71124,200

Related Tickers

SBGSY Schneider Electric S.E.
49.04
-0.55%
 
MHVIY Mitsubishi Heavy Industries Ltd
39.10
-0.14%
 
ROK Rockwell Automation, Inc.
309.05
+0.39%
 
K3R.SG Harmonic Drive Systems Inc.
20.00
+6.38%
 
SIEGY Siemens Aktiengesellschaft
123.12
+0.01%
 
KARN.SW Kardex Holding AG
241.50
-0.62%
 
SMCAY SMC Corporation
18.39
+0.05%
 
034020.KS Doosan Enerbility Co., Ltd.
34,300.00
+7.36%
 
ACLLY Accelleron Industries AG
58.52
+0.65%
 
GTLS Chart Industries, Inc.
171.86
+0.89%