Get the Stockscreener App
18.45
6.35%
-1.25
Pre-market:
18.46
0.01
+0.05%
Fanuc Corporation ADR Stock (FANUY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $18.77 | $18.45 | $0.32 | 258,500.0 | -6.35% |
| Dec 09, 2025 | $19.83 | $19.53 | $0.30 | 504,567.0 | +4.13% |
| Dec 08, 2025 | $19.00 | $18.83 | $0.17 | 416,113.0 | -1.26% |
| Dec 05, 2025 | $19.69 | $19.09 | $0.60 | 282,985.0 | +0.16% |
| Dec 04, 2025 | $19.25 | $17.77 | $1.48 | 681,296.0 | +11.74% |
| Dec 03, 2025 | $17.14 | $16.64 | $0.50 | 572,246.0 | -0.75% |
| Dec 02, 2025 | $17.75 | $17.17 | $0.58 | 556,862.0 | +0.88% |
| Dec 01, 2025 | $17.91 | $16.95 | $0.96 | 381,995.0 | +6.61% |
| Nov 28, 2025 | $16.05 | $15.95 | $0.10 | 176,307.0 | +0.56% |
| Nov 26, 2025 | $15.95 | $15.57 | $0.38 | 215,328.0 | +2.44% |
| Nov 25, 2025 | $15.66 | $15.32 | $0.345 | 259,937.0 | +0.10% |
| Nov 24, 2025 | $15.81 | $15.26 | $0.55 | 249,809.0 | +1.33% |
| Nov 21, 2025 | $15.48 | $15.11 | $0.37 | 349,233.0 | +1.39% |
| Nov 20, 2025 | $15.99 | $15.11 | $0.8799 | 276,372.0 | -2.20% |
| Nov 19, 2025 | $15.54 | $15.25 | $0.29 | 280,143.0 | +0.39% |
| Nov 18, 2025 | $15.90 | $15.36 | $0.54 | 430,712.0 | -4.16% |
Fanuc Corporation ADR Stock (FANUY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fanuc Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FANUY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fanuc Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fanuc Corporation ADR Stock (FANUY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.83 | $16.64 | $3.19 | 3,654,564.0 | +15.02% |
| Nov, 2025 | $17.47 | $15.11 | $2.36 | 6,275,901.0 | -3.08% |
| Oct, 2025 | $16.81 | $14.03 | $2.78 | 14,688,243.0 | +15.73% |
| Sep, 2025 | $14.97 | $13.60 | $1.37 | 10,505,256.0 | +2.33% |
| Aug, 2025 | $15.65 | $13.89 | $1.76 | 8,054,488.0 | -0.18% |
| Jul, 2025 | $15.38 | $12.27 | $3.11 | 6,993,742.0 | +3.02% |
| Jun, 2025 | $13.85 | $12.50 | $1.35 | 8,810,686.0 | +1.72% |
| May, 2025 | $14.15 | $12.32 | $1.83 | 10,723,590.0 | +4.87% |
| Apr, 2025 | $14.08 | $10.54 | $3.54 | 18,296,960.0 | -6.53% |
| Mar, 2025 | $15.00 | $13.22 | $1.78 | 5,086,738.0 | -5.35% |
| Feb, 2025 | $15.50 | $13.90 | $1.60 | 7,473,335.0 | -3.29% |
| Jan, 2025 | $15.50 | $12.74 | $2.76 | 11,645,598.0 | +14.19% |
Fanuc Corporation ADR Stock (FANUY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.75 | $12.46 | $1.29 | 12,125,754.0 | +1.08% |
| Nov, 2024 | $14.19 | $12.81 | $1.38 | 7,519,442.0 | -2.41% |
| Oct, 2024 | $14.75 | $12.56 | $2.19 | 7,216,465.0 | -9.03% |
| Sep, 2024 | $15.17 | $13.08 | $2.09 | 5,763,283.0 | -0.71% |
| Aug, 2024 | $15.21 | $12.90 | $2.31 | 6,299,472.0 | -0.64% |
| Jul, 2024 | $14.99 | $12.96 | $2.03 | 6,147,964.0 | +7.79% |
| Jun, 2024 | $14.65 | $13.02 | $1.63 | 6,965,353.0 | -1.65% |
| May, 2024 | $15.40 | $13.91 | $1.49 | 4,937,532.0 | -4.05% |
| Apr, 2024 | $14.83 | $13.62 | $1.21 | 8,269,749.0 | +4.52% |
| Mar, 2024 | $15.30 | $13.69 | $1.61 | 6,699,354.0 | -4.13% |
| Feb, 2024 | $14.86 | $12.97 | $1.89 | 7,111,312.0 | +5.29% |
| Jan, 2024 | $15.54 | $13.71 | $1.83 | 12,110,206.0 | +0.00% |
Fanuc Corporation ADR Stock (FANUY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $13.52 | $12.95 | $0.569 | 4,141,301.0 | +2.69% |
| Sep, 2023 | $14.32 | $12.75 | $1.57 | 8,738,913.0 | -8.39% |
| Aug, 2023 | $14.90 | $13.55 | $1.35 | 9,401,435.0 | -7.19% |
| Jul, 2023 | $17.80 | $15.29 | $2.51 | 3,392,792.0 | -12.78% |
| Jun, 2023 | $18.72 | $16.82 | $1.90 | 3,885,183.0 | +2.82% |
| May, 2023 | $17.36 | $16.40 | $0.96 | 4,846,463.0 | +1.01% |
| Apr, 2023 | $18.09 | $16.41 | $1.68 | 3,834,619.0 | -5.96% |
| Mar, 2023 | $18.10 | $16.78 | $1.32 | 4,125,988.0 | +5.71% |
| Feb, 2023 | $17.98 | $16.18 | $1.80 | 3,717,603.0 | -3.85% |
| Jan, 2023 | $17.90 | $14.69 | $3.21 | 6,955,498.0 | +18.76% |
1.02%
8.26%
Cap:
|
Volume (24h):