26.30
price up icon6.67%   1.645
 
loading

Fanuc Corporation Stock (FANUF) Price History

Date High Low High - Low Volume % Change
May 28, 2025 $26.30 $26.30 $0.00 1,021.0 +6.67%
May 16, 2025 $24.65 $24.65 $0.00 167.0 -6.61%
May 15, 2025 $27.08 $26.39 $0.6821 938.0 -5.73%
May 14, 2025 $28.00 $26.18 $1.82 778.0 +2.75%
May 13, 2025 $27.25 $27.02 $0.23 50,081.0 +4.77%
May 12, 2025 $27.00 $26.01 $0.99 2,136.0 +7.26%
May 07, 2025 $24.25 $24.25 $0.00 5,750.0 -3.04%
May 06, 2025 $26.50 $25.00 $1.50 592.0 -7.71%
May 05, 2025 $27.10 $23.23 $3.87 535.0 +12.40%
May 02, 2025 $24.11 $24.11 $0.00 10.00 -7.27%
Apr 30, 2025 $26.00 $25.48 $0.52 2.00 -0.95%

Fanuc Corporation Stock (FANUF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fanuc Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FANUF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fanuc Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fanuc Corporation Stock (FANUF) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $28.00 $23.23 $4.77 62,008.0 +1.13%
Apr, 2025 $28.09 $21.71 $6.37 57,533.0 -5.66%
Mar, 2025 $30.50 $26.86 $3.64 284,545.0 +3.14%
Feb, 2025 $31.84 $26.72 $5.12 36,649.0 -16.50%
Jan, 2025 $32.30 $23.91 $8.39 76,404.0 +27.39%

Fanuc Corporation Stock (FANUF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $27.15 $23.90 $3.25 24,013.0 -1.02%
Nov, 2024 $30.27 $24.84 $5.43 38,650.0 +2.17%
Oct, 2024 $30.25 $24.30 $5.95 49,428.0 -14.97%
Sep, 2024 $30.75 $24.25 $6.50 38,475.0 -0.45%
Aug, 2024 $29.70 $24.47 $5.23 20,161.0 -1.27%
Jul, 2024 $31.99 $25.00 $6.99 21,883.0 +11.79%
Jun, 2024 $29.43 $25.60 $3.83 7,904.0 -2.78%
May, 2024 $31.13 $27.35 $3.78 42,770.0 -8.41%
Apr, 2024 $30.11 $27.33 $2.78 96,297.0 +8.94%
Mar, 2024 $30.93 $27.41 $3.52 62,610.0 -5.48%
Feb, 2024 $29.69 $25.65 $4.04 141,860.0 +3.59%
Jan, 2024 $31.75 $27.53 $4.22 125,018.0 +0.00%

Fanuc Corporation Stock (FANUF) Price History 2023

Month High Low High - Low Volume % Change
Oct, 2023 $27.26 $25.22 $2.04 17,133.0 +1.75%
Sep, 2023 $29.00 $25.67 $3.33 91,951.0 -6.00%
Aug, 2023 $30.28 $27.06 $3.22 82,427.0 -7.31%
Jul, 2023 $34.81 $30.31 $4.50 24,986.0 -10.59%
Jun, 2023 $37.94 $34.09 $3.85 58,284.0 -2.08%
May, 2023 $35.36 $33.42 $1.94 40,431.0 +5.59%
Apr, 2023 $36.18 $33.21 $2.97 15,036.0 -5.67%
Mar, 2023 $180.7 $34.83 $145.9 9,841.0 -79.42%
Feb, 2023 $177.3 $162.4 $14.97 5,216.0 -2.94%
Jan, 2023 $178.5 $146.9 $31.57 5,008.0 +20.52%
$20.06
price down icon 0.25%
$10.42
price up icon 4.41%
$2.81
price down icon 6.02%
$0.4785
price down icon 0.31%
$0.1609
price up icon 0.50%
$0.66
price down icon 5.71%
Cap:     |  Volume (24h):