Get the Stockscreener App
34.58
4.41%
-1.595
After Hours:
36.61
2.035
+5.89%
Fanuc Corporation Stock (FANUF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $36.72 | $32.71 | $4.01 | 879.0 | -4.41% |
| Mar 31, 2026 | $36.17 | $32.60 | $3.57 | 442.0 | +10.37% |
| Mar 30, 2026 | $35.78 | $32.77 | $3.01 | 3,838.0 | +0.56% |
| Mar 27, 2026 | $35.60 | $32.59 | $3.01 | 1,003.0 | -8.86% |
| Mar 26, 2026 | $36.98 | $34.54 | $2.44 | 613.0 | -4.26% |
| Mar 25, 2026 | $39.76 | $35.81 | $3.95 | 4,263.0 | -1.36% |
| Mar 24, 2026 | $38.71 | $35.01 | $3.70 | 17,371.0 | -0.15% |
| Mar 23, 2026 | $38.65 | $35.01 | $3.64 | 24,293.0 | +1.68% |
| Mar 20, 2026 | $37.76 | $34.86 | $2.90 | 550.0 | +0.39% |
| Mar 19, 2026 | $38.15 | $35.00 | $3.15 | 353.0 | -4.15% |
| Mar 18, 2026 | $40.05 | $37.68 | $2.37 | 114.0 | -3.10% |
| Mar 17, 2026 | $40.00 | $38.04 | $1.96 | 467.0 | +2.93% |
| Mar 16, 2026 | $39.74 | $37.93 | $1.81 | 39.00 | -2.32% |
| Mar 13, 2026 | $40.29 | $37.94 | $2.35 | 499.0 | +1.33% |
| Mar 12, 2026 | $40.35 | $38.15 | $2.20 | 162.0 | -4.35% |
| Mar 11, 2026 | $41.94 | $37.47 | $4.47 | 263.0 | +0.46% |
| Mar 10, 2026 | $40.86 | $38.30 | $2.56 | 1,343.0 | +8.92% |
| Mar 09, 2026 | $39.45 | $34.99 | $4.46 | 2,999.0 | -2.44% |
| Mar 06, 2026 | $40.53 | $36.40 | $4.13 | 50,429.0 | -6.44% |
| Mar 05, 2026 | $41.28 | $39.10 | $2.18 | 433.0 | -2.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $36.72 | $32.71 | $4.01 | 879.0 | -4.41% |
| Mar, 2026 | $41.95 | $32.59 | $9.36 | 114,210.0 | -17.70% |
| Feb, 2026 | $45.20 | $39.00 | $6.20 | 9,982.0 | +11.11% |
| Jan, 2026 | $44.90 | $37.00 | $7.90 | 90,274.0 | +7.38% |
Fanuc Corporation Stock (FANUF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.94 | $33.00 | $8.94 | 69,485.0 | +20.00% |
| Nov, 2025 | $35.60 | $28.33 | $7.27 | 23,321.0 | -3.93% |
| Oct, 2025 | $34.06 | $27.45 | $6.61 | 113,493.0 | +19.70% |
| Sep, 2025 | $31.29 | $25.62 | $5.67 | 111,870.0 | -3.13% |
| Aug, 2025 | $32.65 | $28.00 | $4.65 | 78,471.0 | +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% |
3.83%
0.91%
Cap:
|
Volume (24h):