Get the Stockscreener App
19.58
6.66%
-1.375
Fanuc Corporation ADR Stock (FANUY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2026 | $19.60 | $19.20 | $0.40 | 269,538.0 | -6.62% |
| Jul 22, 2026 | $21.11 | $20.88 | $0.23 | 949,197.0 | +0.22% |
| Jul 21, 2026 | $21.14 | $20.70 | $0.44 | 936,459.0 | +1.80% |
| Jul 20, 2026 | $21.00 | $20.48 | $0.52 | 306,020.0 | -0.72% |
| Jul 17, 2026 | $20.80 | $20.09 | $0.71 | 266,262.0 | -2.22% |
| Jul 16, 2026 | $21.56 | $21.10 | $0.4648 | 265,053.0 | -0.56% |
| Jul 15, 2026 | $21.63 | $21.08 | $0.55 | 256,738.0 | +0.66% |
| Jul 14, 2026 | $21.96 | $21.10 | $0.86 | 968,558.0 | -0.61% |
| Jul 13, 2026 | $21.67 | $21.25 | $0.42 | 284,917.0 | -4.19% |
| Jul 10, 2026 | $22.21 | $21.57 | $0.64 | 306,322.0 | +3.45% |
| Jul 09, 2026 | $21.70 | $21.14 | $0.555 | 988,735.0 | +4.33% |
| Jul 08, 2026 | $20.66 | $20.28 | $0.38 | 1,178,368.0 | -3.88% |
| Jul 07, 2026 | $21.88 | $21.18 | $0.70 | 633,582.0 | -8.66% |
| Jul 06, 2026 | $23.52 | $22.75 | $0.77 | 306,029.0 | +5.35% |
| Jul 02, 2026 | $22.70 | $21.90 | $0.80 | 351,472.0 | -0.89% |
| Jul 01, 2026 | $22.85 | $22.44 | $0.41 | 478,633.0 | -1.92% |
| Jun 30, 2026 | $22.95 | $22.55 | $0.40 | 306,973.0 | +3.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $23.52 | $19.20 | $4.32 | 8,745,883.0 | -14.48% |
| Jun, 2026 | $26.10 | $20.52 | $5.58 | 12,003,363.0 | -8.37% |
| May, 2026 | $27.54 | $21.50 | $6.04 | 8,809,593.0 | +12.68% |
| Apr, 2026 | $23.00 | $16.73 | $6.27 | 10,274,746.0 | +28.24% |
| Mar, 2026 | $20.66 | $16.30 | $4.36 | 7,994,085.0 | -18.91% |
| Feb, 2026 | $22.84 | $19.50 | $3.34 | 9,463,259.0 | +6.23% |
| Jan, 2026 | $21.94 | $19.46 | $2.48 | 8,603,566.0 | +3.03% |
Fanuc Corporation ADR Stock (FANUY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.86 | $16.64 | $4.22 | 7,691,781.0 | +21.32% |
| Nov, 2025 | $17.47 | $15.11 | $2.36 | 6,275,901.0 | -3.08% |
| Oct, 2025 | $16.81 | $14.03 | $2.78 | 12,309,087.0 | +15.73% |
| Sep, 2025 | $14.97 | $13.60 | $1.37 | 5,252,628.0 | +2.33% |
| Aug, 2025 | $15.65 | $13.89 | $1.76 | 6,625,076.0 | -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 | 11,390,389.0 | +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% |
0.25%
10.39%
Cap:
|
Volume (24h):