Free Trial

Fanuc (FANUY) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free FANUY Stock Alerts
$14.52
-0.10 (-0.68%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Fanuc Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
+0.69%
3 Month
Performance
+0.07%
6 Month
Performance
+5.77%
Year-To-Date
Performance
-0.07%
1 Year
Performance
-14.33%
Receive FANUY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fanuc and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

FANUY Stock Chart for Tuesday, May, 28, 2024

FANUY Chart by TradingView

Fanuc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$14.62$14.62$15.02$14.40150,600 shs$29.33 billion
05/24/2024$14.56$14.62
+0.41%		$15.02$14.40150,645 shs$29.33 billion
05/23/2024$14.46$14.56
+0.69%		$14.92$14.51128,117 shs$29.21 billion
05/22/2024$14.60$14.46
-0.96%		$14.50$14.40249,506 shs$29.01 billion
05/21/2024$15.03$14.60
-2.86%		$14.81$14.24137,805 shs$29.29 billion
05/20/2024$14.71$15.03
+2.18%		$15.07$14.81357,564 shs$30.15 billion
05/17/2024$14.64$14.71
+0.48%		$14.88$14.31124,200 shs$29.51 billion
05/16/2024$14.55$14.64
+0.62%		$14.90$14.63161,826 shs$29.37 billion
05/15/2024$14.83$14.55
-1.89%		$14.58$14.01188,280 shs$29.19 billion
05/14/2024$14.79$14.83
+0.27%		$14.93$14.75110,903 shs$29.75 billion
05/13/2024$14.90$14.79
-0.74%		$14.99$14.71329,607 shs$29.67 billion
05/10/2024$14.96$14.90
-0.40%		$15.13$14.56175,577 shs$29.89 billion
05/09/2024$14.76$14.96
+1.39%		$15.03$14.61215,262 shs$30.01 billion
05/08/2024$15.15$14.76
-2.61%		$14.84$14.68204,677 shs$29.60 billion
05/07/2024$15.38$15.15
-1.50%		$15.37$14.77308,538 shs$30.39 billion
05/06/2024$15.33$15.38
+0.33%		$15.40$14.91415,434 shs$30.85 billion
05/03/2024$15.09$15.33
+1.59%		$15.36$15.06274,428 shs$30.75 billion
05/02/2024$14.68$15.09
+2.79%		$15.12$14.80316,538 shs$30.27 billion
05/01/2024$14.56$14.68
+0.82%		$15.10$14.65213,203 shs$29.45 billion
04/30/2024$14.63$14.56
-0.48%		$14.83$14.30181,098 shs$29.21 billion
04/29/2024$14.52$14.63
+0.76%		$14.76$14.53301,409 shs$29.35 billion
04/26/2024$14.28$14.52
+1.68%		$14.54$14.41272,821 shs$29.13 billion
04/25/2024$14.04$14.28
+1.75%		$14.32$14.07176,317 shs$28.65 billion
04/24/2024$14.30$14.04
-1.85%		$14.30$14.00215,569 shs$28.16 billion
04/23/2024$14.37$14.30
-0.49%		$14.33$13.78236,046 shs$28.69 billion
04/22/2024$13.74$14.37
+4.59%		$14.37$14.10396,623 shs$28.83 billion
04/19/2024$13.93$13.74
-1.36%		$13.91$13.71209,540 shs$27.56 billion
04/18/2024$14.05$13.93
-0.85%		$14.00$13.76190,606 shs$27.95 billion
04/17/2024$14.58$14.05
-3.64%		$14.25$14.00258,703 shs$28.19 billion
04/16/2024$14.09$14.58
+3.48%		$14.59$14.30394,455 shs$29.25 billion
04/15/2024$14.12$14.09
-0.21%		$14.36$14.08367,892 shs$28.27 billion
04/12/2024$14.40$14.14
-1.81%		$14.36$14.10352,518 shs$28.36 billion
04/11/2024$14.20$14.40
+1.37%		$14.43$14.15370,857 shs$28.88 billion
04/10/2024$14.20$14.20$14.21$14.10398,314 shs$28.49 billion
04/09/2024$14.07$14.20
+0.92%		$14.28$14.02398,314 shs$28.49 billion
04/08/2024$14.08$14.07
-0.07%		$14.10$13.72632,532 shs$28.23 billion
04/05/2024$14.08$14.07
-0.07%		$14.09$13.96632,532 shs$28.25 billion
04/04/2024$13.96$14.08
+0.86%		$14.63$14.05353,757 shs$28.25 billion
04/03/2024$13.66$13.96
+2.20%		$13.99$13.76445,639 shs$28.01 billion
04/02/2024$14.23$13.66
-4.01%		$13.85$13.62163,350 shs$27.40 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$13.93$14.23
+2.15%		$14.60$14.00304,104 shs$28.55 billion
03/29/2024$13.93$13.93$14.34$13.78163,590 shs$27.95 billion
03/28/2024$13.78$13.93
+1.09%		$14.34$13.78163,354 shs$27.95 billion
03/27/2024$14.00$13.78
-1.54%		$14.00$13.69283,778 shs$27.64 billion
03/26/2024$13.81$14.00
+1.34%		$14.07$13.81383,312 shs$28.08 billion
03/25/2024$14.42$13.81
-4.23%		$13.95$13.81281,234 shs$27.70 billion
03/22/2024$14.40$14.42
+0.14%		$14.57$14.33247,567 shs$28.93 billion
03/21/2024$14.79$14.40
-2.62%		$14.70$14.39338,834 shs$28.89 billion
03/20/2024$14.61$14.79
+1.21%		$14.80$14.50169,742 shs$29.67 billion
03/19/2024$14.55$14.61
+0.41%		$14.70$14.50264,445 shs$29.31 billion
03/18/2024$14.45$14.55
+0.69%		$14.77$14.45292,800 shs$29.19 billion
03/15/2024$14.24$14.45
+1.47%		$14.45$14.30243,198 shs$28.99 billion
03/14/2024$14.50$14.24
-1.79%		$14.44$14.17215,768 shs$28.57 billion
03/13/2024$14.72$14.50
-1.49%		$14.52$14.421.19 million shs$29.09 billion
03/12/2024$14.62$14.72
+0.68%		$14.76$14.50189,243 shs$29.53 billion
03/11/2024$14.92$14.62
-2.01%		$14.90$14.57312,372 shs$29.33 billion
03/08/2024$15.28$14.92
-2.36%		$15.18$14.89320,858 shs$29.93 billion
03/07/2024$15.17$15.28
+0.76%		$15.30$15.00206,366 shs$30.65 billion
03/06/2024$15.01$15.17
+1.07%		$15.26$14.81325,951 shs$30.42 billion
03/05/2024$15.11$15.01
-0.69%		$15.22$14.62232,069 shs$30.10 billion
03/04/2024$14.93$15.11
+1.21%		$15.16$15.00666,478 shs$30.31 billion
03/01/2024$14.56$14.93
+2.54%		$14.95$14.65314,265 shs$29.95 billion
02/29/2024$14.61$14.56
-0.34%		$14.74$14.36348,771 shs$29.21 billion
02/28/2024$14.57$14.61
+0.26%		$14.86$14.58215,950 shs$29.31 billion
02/27/2024$14.24$14.57
+2.33%		$14.63$14.31445,708 shs$29.23 billion

Related Companies:
This page (OTCMKTS:FANUY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits