FinancialContent is the trusted provider of stock market information to the media industry.
Fanuc Ltd (OP: FANUF)
187.84 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:43 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2019 187.84 187.84 187.84 0 -0.45(-0.24%)
Sep 18, 2019 186.87 188.29 186.87 188.29 101 +1.83(+0.98%)
Sep 16, 2019 186.46 186.46 186.46 0 -0.08(-0.04%)
Sep 13, 2019 186.54 186.54 186.54 186.54 100 -2.85(-1.50%)
Sep 12, 2019 185.74 189.85 185.74 189.39 43 +9.79(+5.45%)
Sep 10, 2019 179.60 179.60 179.60 0 +2.44(+1.38%)
Sep 09, 2019 177.16 177.16 177.16 177.16 7,300 +4.11(+2.37%)
Sep 06, 2019 172.16 173.05 172.16 173.05 100 -0.28(-0.16%)
Sep 05, 2019 173.33 173.33 173.33 173.33 5,340 +4.92(+2.92%)
Sep 04, 2019 168.45 169.45 168.41 168.41 4,485 +0.97(+0.58%)
Sep 03, 2019 167.48 167.48 167.44 167.44 155 -7.88(-4.49%)
Aug 30, 2019 175.40 175.40 175.32 175.32 100 +1.65(+0.95%)
Aug 29, 2019 167.30 173.67 167.30 173.67 35 +6.68(+4.00%)
Aug 28, 2019 166.41 166.99 166.41 166.99 38 +0.76(+0.46%)
Aug 27, 2019 166.19 166.23 166.19 166.23 6,958 -3.82(-2.25%)
Aug 26, 2019 170.05 170.05 170.05 170.05 100 +0.84(+0.50%)
Aug 23, 2019 172.46 172.46 169.21 169.21 600 -1.06(-0.62%)
Aug 22, 2019 170.27 170.27 170.27 170.27 1 +2.04(+1.21%)
Aug 20, 2019 168.23 168.23 168.23 0 -0.09(-0.05%)
Aug 19, 2019 169.00 169.27 168.32 168.32 654 -0.58(-0.34%)
Aug 15, 2019 168.90 168.90 168.90 0 -2.81(-1.64%)
Aug 14, 2019 168.24 171.71 168.00 171.71 1,403 +5.68(+3.42%)
Aug 13, 2019 166.07 168.54 166.03 166.03 1,174 -2.93(-1.73%)
Aug 12, 2019 167.65 168.96 163.00 168.96 370 +0.96(+0.57%)
Aug 09, 2019 171.41 171.45 168.00 168.00 500 -3.35(-1.96%)
Aug 07, 2019 171.35 171.35 171.35 0 +1.21(+0.71%)
Aug 06, 2019 171.00 174.22 170.14 170.14 307 +0.57(+0.34%)
Aug 05, 2019 170.98 170.98 169.57 169.57 300 -5.03(-2.88%)
Aug 02, 2019 178.00 178.00 173.04 174.60 200 -9.86(-5.35%)
Aug 01, 2019 184.46 184.46 178.25 184.46 110 +2.75(+1.51%)
Jul 31, 2019 178.19 181.71 178.19 181.71 3 +13.04(+7.73%)
Jul 29, 2019 168.67 168.67 168.67 0 -14.70(-8.02%)
Jul 26, 2019 183.37 183.37 183.37 610 +0.00(+0.00%)
Jul 25, 2019 183.00 183.37 182.95 183.37 304 -0.77(-0.42%)
Jul 24, 2019 182.03 184.14 182.03 184.14 39 +5.09(+2.84%)
Jul 23, 2019 178.00 180.22 178.00 179.05 266 +4.35(+2.49%)
Jul 22, 2019 176.10 177.10 174.70 174.70 150 -1.21(-0.69%)
Jul 19, 2019 175.91 175.91 175.91 175.91 100 +1.81(+1.04%)
Jul 17, 2019 174.10 174.10 174.10 0 +0.81(+0.47%)
Jul 16, 2019 173.29 173.33 173.29 173.29 439 -2.81(-1.60%)
Jul 15, 2019 176.10 176.10 176.10 176.10 10 -0.10(-0.06%)
Jul 12, 2019 176.09 176.77 176.09 176.20 100 -5.31(-2.93%)
Jul 11, 2019 181.51 181.51 181.51 181.51 2 -3.58(-1.93%)
Jul 09, 2019 185.09 185.09 185.09 0 -0.87(-0.47%)
Jul 08, 2019 185.96 185.96 185.96 185.96 202 +2.41(+1.31%)
Jul 05, 2019 183.55 183.55 183.55 350 +0.00(+0.00%)
Jul 03, 2019 183.55 183.55 183.55 183.55 100 -6.40(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.