OTC Markets OTCPK - Delayed Quote USD

Fanuc Corporation (FANUF)

Compare
30.58
0.00
(0.00%)
At close: January 29 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202530.5830.5830.5830.5830.5848,900
Jan 28, 202532.0032.0032.0032.0032.00100
Jan 27, 202530.5030.5027.6027.6027.60700
Jan 24, 202530.6332.0028.5130.0030.00800
Jan 23, 202528.1728.1728.1728.1728.17-
Jan 22, 202528.1728.1728.1728.1728.17-
Jan 21, 202532.3032.3028.1728.1728.172,700
Jan 17, 202528.1828.1828.1828.1828.18-
Jan 16, 202528.1828.1828.1828.1828.1820,200
Jan 15, 202527.5029.4027.5028.1728.171,500
Jan 14, 202526.6626.6625.1325.1325.13500
Jan 13, 202524.1027.0024.1026.6826.68100
Jan 10, 202526.3126.3125.1225.1225.121,300
Jan 8, 202527.2127.2127.2127.2127.21100
Jan 7, 202526.2826.2826.2826.2826.28-
Jan 6, 202523.9126.2823.9126.2826.28100
Jan 3, 202525.1225.1225.1225.1225.12-
Jan 2, 202525.1225.1225.1225.1225.12-
Dec 31, 202426.3126.3125.1225.1225.12900
Dec 30, 202425.1225.1225.1225.1225.12500
Dec 27, 202425.1225.1225.1225.1225.12-
Dec 26, 202426.3126.3125.1225.1225.122,600
Dec 24, 202426.0026.0026.0026.0026.00-
Dec 23, 202426.7927.1525.4426.0026.002,800
Dec 20, 202426.2026.2025.6225.6225.625,900
Dec 19, 202426.1526.1526.1526.1526.15-
Dec 18, 202426.1526.1526.1526.1526.15-
Dec 17, 202423.9026.1523.9026.1526.151,000
Dec 16, 202425.2825.2825.2825.2825.281,000
Dec 13, 202425.3426.1724.8424.8424.841,100
Dec 12, 202425.3025.3025.3025.3025.30-
Dec 11, 202425.3025.3025.3025.3025.30-
Dec 10, 202425.3025.3025.3025.3025.301,500
Dec 9, 202425.3425.3425.3425.3425.34-
Dec 6, 202425.3425.3425.3425.3425.34-
Dec 5, 202425.3425.3425.3425.3425.34-
Dec 4, 202425.0026.1725.0025.3425.34800
Dec 3, 202425.2026.1725.2026.1726.172,700
Dec 2, 202426.2526.8026.2526.8026.803,400
Nov 29, 202425.3825.3825.3825.3825.38-
Nov 27, 202425.3825.3825.3825.3825.38-
Nov 26, 202425.3825.3825.3825.3825.38100
Nov 25, 202426.7126.7124.8524.8524.85100
Nov 22, 202427.1827.1827.1827.1827.18300
Nov 21, 202427.5027.5027.0527.0527.0514,800
Nov 20, 202424.8428.1724.8428.1728.173,600
Nov 19, 202427.5027.5027.5027.5027.50-
Nov 18, 202427.5027.5027.5027.5027.50-
Nov 15, 202427.5027.5027.5027.5027.50500
Nov 14, 202427.4627.4627.4627.4627.46-
Nov 13, 202425.2427.4625.2427.4627.466,900
Nov 12, 202425.0025.5025.0025.5025.505,900
Nov 11, 202429.8429.8429.8429.8429.84-
Nov 8, 202429.8429.8429.8429.8429.84-
Nov 7, 202427.5030.2727.5029.8429.84100
Nov 6, 202426.3027.7926.3027.7927.791,100
Nov 5, 202428.7028.7025.0325.0325.03400
Nov 4, 202424.8424.8424.8424.8424.84-
Nov 1, 202424.8424.8424.8424.8424.84-
Oct 31, 202424.8424.8424.8424.8424.84100
Oct 30, 202424.8826.2024.8826.2026.204,500
Oct 29, 202426.3326.3326.3326.3326.33700
Oct 28, 202425.8225.8225.8225.8225.82-
Oct 25, 202425.8125.8225.8125.8225.823,700
Oct 24, 202425.0025.0025.0025.0025.00300
Oct 23, 202427.2727.2727.2727.2727.27900
Oct 22, 202426.5726.5726.1526.1526.155,300
Oct 21, 202426.1727.4025.9125.9125.911,200
Oct 18, 202426.6526.6526.6526.6526.65-
Oct 17, 202426.6526.6526.6526.6526.6512,600
Oct 16, 202424.3027.5424.3024.3524.35600
Oct 15, 202428.5528.5528.5528.5528.551,100
Oct 14, 202428.7528.7528.7528.7528.75100
Oct 11, 202426.0026.0025.4025.4025.402,500
Oct 10, 202426.1526.1526.1526.1526.15-
Oct 9, 202426.1526.1526.1526.1526.15100
Oct 8, 202430.2530.2527.9927.9927.997,900
Oct 7, 202428.7328.7328.7328.7328.73-
Oct 4, 202427.7029.7727.7028.7328.73400
Oct 3, 202429.2129.2429.2129.2429.24100
Oct 2, 202429.2129.2129.2129.2129.21-
Oct 1, 202429.2129.2129.2129.2129.21-
Sep 30, 202429.2129.2129.2129.2129.212,000
Sep 27, 202429.0029.0029.0029.0029.00-
Sep 26, 202429.1229.1229.0029.0029.003,200
Sep 25, 202426.7028.9826.5428.9828.9824,000
Sep 24, 202428.3828.3828.3828.3828.38-
Sep 23, 202428.3828.3828.3828.3828.38-
Sep 20, 202428.4828.4828.3828.3828.382,400
Sep 19, 202429.0029.0029.0029.0029.00100
Sep 18, 202425.4525.4525.4525.4525.45-
Sep 17, 202425.4525.4525.4525.4525.451,000
Sep 16, 202429.0529.0525.4525.4525.45100
Sep 13, 202425.2225.2225.0625.0625.06200
Sep 12, 202425.0727.5525.0727.5527.55400
Sep 11, 202427.8027.8027.8027.8027.80500
Sep 10, 202424.6024.6024.2524.2524.25900
Sep 9, 202428.7528.7528.7528.7528.75-
Sep 6, 202427.5128.7527.5128.7528.75200
Sep 5, 202429.1029.1025.2627.1627.161,000
Sep 4, 202429.5029.5029.1229.1229.123,100
Sep 3, 202430.2530.7530.2530.7530.75100
Aug 30, 202429.3529.3529.3529.3529.351,000
Aug 29, 202429.0029.0029.0029.0029.00-
Aug 28, 202426.7529.7026.7129.0029.00500
Aug 27, 202428.0028.0028.0028.0028.00100
Aug 26, 202429.1729.1729.1729.1729.17100
Aug 23, 202429.7029.7029.7029.7029.70100
Aug 22, 202429.1229.1229.1229.1229.12300
Aug 21, 202426.8626.8626.8626.8626.86176,200
Aug 20, 202426.8626.8626.8626.8626.86-
Aug 19, 202429.3429.3426.3026.8626.8612,000
Aug 16, 202429.6629.7026.5827.6227.62400
Aug 15, 202425.3525.3525.3525.3525.35100
Aug 14, 202425.1425.1425.1025.1025.101,300
Aug 13, 202425.3929.2925.3525.3525.35100
Aug 12, 202428.0028.0028.0028.0028.00-
Aug 9, 202428.0028.0028.0028.0028.00100
Aug 8, 202427.7727.7727.7727.7727.77-
Aug 7, 202427.7727.7727.7727.7727.773,500
Aug 6, 202426.0426.0426.0026.0026.00100
Aug 5, 202425.8325.8324.4724.4724.47300
Aug 2, 202428.9528.9528.9528.9528.95700
Aug 1, 202426.6928.9526.6528.9528.95700
Jul 31, 202431.9931.9929.7229.7229.72100
Jul 30, 202429.4129.4129.4129.4129.41-
Jul 29, 202428.6129.4127.9129.4129.4110,100
Jul 26, 202425.0028.5525.0028.5528.55400
Jul 25, 202427.9527.9527.9527.9527.95100
Jul 24, 202429.0129.0529.0129.0529.05200
Jul 23, 202429.7529.7529.7529.7529.75-
Jul 22, 202429.7529.7529.7129.7529.75100
Jul 19, 202430.9130.9130.9130.9130.918,300
Jul 18, 202430.9130.9130.9130.9130.917,500
Jul 17, 202431.2431.2831.2431.2831.28100
Jul 16, 202430.8630.9030.8630.9030.90100
Jul 15, 202425.7530.6425.7530.5130.511,500
Jul 12, 202428.4528.4528.4528.4528.454,700
Jul 11, 202426.3928.4526.3528.4528.45200
Jul 10, 202427.4129.3227.4128.4028.40200
Jul 9, 202427.8428.1027.5527.5527.55900
Jul 8, 202426.7527.8426.7527.8427.84400
Jul 5, 202427.0327.0327.0327.0327.03-
Jul 3, 202427.0327.0327.0327.0327.03-
Jul 2, 202427.6627.6627.0327.0327.03100
Jul 1, 202427.5027.8127.5027.8127.81200
Jun 28, 202426.5926.5926.5926.5926.59500
Jun 27, 202426.5926.5926.5926.5926.5919,900
Jun 26, 202426.5926.5926.5926.5926.59-
Jun 25, 202427.5527.5526.5926.5926.593,300
Jun 24, 202426.7726.7726.7726.7726.77-
Jun 21, 202426.7326.7726.7326.7726.77100
Jun 20, 202426.4626.4626.4626.4626.46600
Jun 18, 202427.1327.1327.1327.1327.13100
Jun 17, 202427.4727.5127.4727.5127.51100
Jun 14, 202427.2427.2427.2427.2427.24200
Jun 13, 202427.8527.8527.8527.8527.85-
Jun 12, 202427.8527.8527.8527.8527.85-
Jun 11, 202427.8527.8527.8527.8527.85-
Jun 10, 202427.2227.8527.2227.8527.85100
Jun 7, 202427.8027.8027.8027.8027.80-
Jun 6, 202425.6028.0825.6027.8027.80500
Jun 5, 202427.1027.1527.1027.1127.112,800
Jun 4, 202429.4329.4328.5229.4329.43200
Jun 3, 202429.1829.1828.4528.4528.45100
May 31, 202427.7127.7127.3527.3527.35200
May 30, 202427.5827.7127.5827.7127.71100
May 29, 202429.5129.5529.3929.3929.393,400
May 28, 202428.2328.2328.2328.2328.23100
May 24, 202429.2629.2628.6028.6028.60100
May 23, 202428.9728.9728.6728.6728.67100
May 22, 202428.7028.7028.7028.7028.70500
May 21, 202430.2730.2730.0130.0530.05100
May 20, 202430.4630.4630.4630.4630.4625,000
May 17, 202429.9629.9629.9629.9629.96700
May 16, 202429.9629.9629.9629.9629.96-
May 15, 202429.9629.9629.9629.9629.96-
May 14, 202429.9629.9629.9629.9629.961,400
May 13, 202429.9629.9629.9629.9629.96-
May 10, 202429.9629.9629.9629.9629.96-
May 9, 202429.9629.9629.9629.9629.96-
May 8, 202430.0030.0029.9629.9629.96200
May 7, 202430.4730.4730.4730.4730.47-
May 6, 202430.4630.4730.4630.4730.4710,300
May 3, 202430.2031.1330.1930.6330.63800
May 2, 202430.1130.1130.1030.1030.102,200
May 1, 202429.5729.5729.5729.5729.57100
Apr 30, 202428.5929.8628.4329.8629.86100
Apr 29, 202429.4029.5228.6829.5229.52700
Apr 26, 202430.1130.1129.1929.1929.19100
Apr 25, 202428.7528.7528.7528.7528.75100
Apr 24, 202428.9929.7528.2528.3528.351,300
Apr 23, 202429.3129.3128.7028.7028.701,800
Apr 22, 202427.9528.4327.9528.4328.4311,500
Apr 19, 202429.0829.0829.0829.0829.08-
Apr 18, 202429.0829.0829.0829.0829.0814,300
Apr 17, 202429.0829.0829.0829.0829.08-
Apr 16, 202429.0829.0829.0829.0829.0822,500
Apr 15, 202429.0829.0829.0829.0829.08-
Apr 12, 202429.0829.0829.0829.0829.08600
Apr 11, 202429.0429.0828.4729.0829.08400
Apr 10, 202428.8128.8528.3128.3128.3179,600
Apr 9, 202428.8128.8528.8128.8528.85300
Apr 8, 202428.2028.2028.2028.2028.207,500
Apr 5, 202428.2028.2028.1628.2028.20500
Apr 4, 202427.3327.3327.3327.3327.3317,500
Apr 3, 202427.3327.3327.3327.3327.33-
Apr 2, 202427.3327.3327.3327.3327.33100
Apr 1, 202427.4127.4127.4127.4127.4112,500
Mar 28, 202428.3428.3427.4127.4127.413,100
Mar 27, 202428.4928.4928.4928.4928.49100
Mar 26, 202428.4528.4528.2928.2928.294,900
Mar 25, 202428.3028.3028.0028.0028.00100
Mar 22, 202430.5630.5629.4829.4829.48300
Mar 21, 202428.6428.6428.6428.6428.64200
Mar 20, 202430.0030.0029.0029.0029.00200
Mar 19, 202429.3129.3129.3129.3129.314,100
Mar 18, 202429.3929.3929.0029.3229.321,400
Mar 15, 202429.9929.9929.9929.9929.99100
Mar 14, 202429.1229.1229.1229.1229.12100
Mar 13, 202428.2628.6228.2628.6228.62500
Mar 12, 202429.0129.0129.0129.0129.01-
Mar 11, 202429.6529.6529.0129.0129.01100
Mar 8, 202430.9330.9329.8629.8629.86100
Mar 7, 202430.8830.8830.8830.8830.88-
Mar 6, 202430.8830.8830.8830.8830.8815,000
Mar 5, 202429.5330.8829.5330.8830.88400
Mar 4, 202428.9230.4028.9230.0030.0037,200
Mar 1, 202429.5729.5729.5729.5729.5710,100
Feb 29, 202429.3529.3529.0029.0029.00200
Feb 28, 202429.3429.3429.3429.3429.34-
Feb 27, 202429.3829.6929.0129.3429.3410,700
Feb 26, 202427.7829.0827.7829.0829.0812,500
Feb 23, 202428.2728.2728.2728.2728.27100
Feb 22, 202427.1828.8527.0528.3428.34800
Feb 21, 202428.2028.2828.2028.2828.28600
Feb 20, 202426.2426.2426.2426.2426.24-
Feb 16, 202427.1027.1026.2426.2426.243,400
Feb 15, 202427.0627.0627.0627.0627.0610,000
Feb 14, 202426.2926.5426.0026.0026.005,500
Feb 13, 202427.3227.3227.1027.1027.10100
Feb 12, 202427.4027.4025.6625.9225.921,000
Feb 9, 202425.6527.3925.6527.3927.39400
Feb 8, 202426.9026.9026.9026.9026.90100
Feb 7, 202427.2527.2527.1027.1027.10200
Feb 6, 202427.1027.1026.4726.4726.4720,800
Feb 5, 202428.2428.2427.4028.0028.0075,000
Feb 2, 202427.1027.1027.1027.1027.10200
Feb 1, 202427.3527.3527.3027.3027.30500
Jan 31, 202428.0528.1227.5327.9927.992,300

Related Tickers

H2O.DU Enapter AG
3.6700
-0.54%
 
IJ8.F ITM Power Plc
0.4434
+2.73%
 
KAI Kadant Inc.
376.21
+0.86%
 
TNC Tennant Company
87.00
+1.15%
 
NDX1.DE Nordex SE
11.37
+3.36%
 
ATS ATS Corporation
27.26
-1.20%
 
TSMCF Tesmec S.p.A.
0.0747
+86.62%
 
GGG Graco Inc.
83.90
+1.83%
 
XYL Xylem Inc.
121.79
+0.45%
 
OTIS Otis Worldwide Corporation
95.36
+0.75%