Get the Stockscreener App
27.61
5.36%
-1.565
After Hours:
30.46
2.85
+10.32%
Fanuc Corporation Stock (FANUF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $27.61 | $27.61 | $0.00 | 804.0 | -5.36% |
| Aug 29, 2025 | $29.38 | $28.00 | $1.38 | 621.0 | +0.60% |
| Aug 28, 2025 | $29.00 | $29.00 | $0.00 | 500.0 | -4.13% |
| Aug 27, 2025 | $30.25 | $30.25 | $0.00 | 100.0 | +0.17% |
| Aug 26, 2025 | $32.02 | $30.20 | $1.82 | 367.0 | +0.67% |
| Aug 25, 2025 | $32.48 | $30.00 | $2.48 | 461.0 | +0.64% |
| Aug 22, 2025 | $30.00 | $28.40 | $1.60 | 3,877.0 | -1.29% |
| Aug 20, 2025 | $30.45 | $28.90 | $1.55 | 618.0 | +5.59% |
| Aug 19, 2025 | $30.77 | $28.60 | $2.17 | 28,030.0 | -7.52% |
| Aug 18, 2025 | $32.65 | $30.92 | $1.73 | 968.0 | -0.12% |
| Aug 15, 2025 | $30.96 | $30.96 | $0.00 | 417.0 | -0.13% |
| Aug 13, 2025 | $31.00 | $31.00 | $0.00 | 27,100.0 | +0.20% |
| Aug 12, 2025 | $31.79 | $30.94 | $0.852 | 10,061.0 | -0.20% |
| Aug 11, 2025 | $31.00 | $30.75 | $0.25 | 800.0 | +3.33% |
| Aug 07, 2025 | $30.00 | $30.00 | $0.00 | 300.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $27.61 | $27.61 | $0.00 | 804.0 | -5.36% |
| Aug, 2025 | $32.65 | $28.00 | $4.65 | 76,422.0 | +3.97% |
| Jul, 2025 | $30.30 | $24.00 | $6.30 | 37,783.0 | +2.27% |
| Jun, 2025 | $27.84 | $23.82 | $4.02 | 185,339.0 | +5.09% |
| May, 2025 | $28.00 | $23.23 | $4.77 | 666,256.0 | +0.42% |
| 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 | 77,074.0 | +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% |
1.41%
0.25%
Cap:
|
Volume (24h):