Fanuc Corporation (FANUY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5.8% vs the 50-day and -13.6% vs the 200-day average, 35.7% below the 52-week high and +17.7% off the 52-week low; a death cross printed 40 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Fanuc Corporation trades 5.8% below its 50-day and 13.6% below its 200-day moving average. (as of 2026-10-30)

Fanuc designs and builds computer numerical control systems, industrial robots and machine tools such as electric injection moulding machines and wire cutting machines, sold to factories worldwide. Its equipment automates production lines, and it also supplies servo motors and lasers used inside its own machines.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FANUY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	18.07	18.21	17.54	17.72	-3.48%	431,691
2026-10-29	18.36	18.36	18.36	18.36	-1.67%	588,058
2026-10-28	18.67	18.67	18.67	18.67	+1.27%	1,605,318
2026-10-27	18.43	18.43	18.43	18.43	+3.03%	699,270
2026-10-26	17.89	17.89	17.89	17.89	-7.10%	617,081
2026-10-23	18.61	19.75	18.55	19.26	+8.75%	498,496
2026-10-22	18.00	18.10	17.67	17.71	-3.96%	331,005
2026-10-21	18.79	18.79	18.34	18.44	+0.65%	283,229
2026-10-20	18.32	18.32	18.32	18.32	-2.36%	719,692
2026-10-19	18.76	18.76	18.76	18.76	+1.76%	643,478
2026-10-16	18.60	19.35	18.37	18.44	-3.66%	1,461,117
2026-10-15	18.87	19.14	18.39	19.14	-0.42%	1,107,996
2026-10-14	19.21	19.61	19.18	19.22	-1.67%	398,453
2026-10-13	19.55	19.55	19.55	19.55	+1.65%	369,941
2026-10-12	19.23	19.23	19.23	19.23	-0.93%	367,075
2026-10-09	19.04	19.52	19.04	19.41	+3.24%	322,342
2026-10-08	18.91	19.21	18.70	18.80	-3.04%	491,806
2026-10-07	19.30	19.52	19.11	19.39	-1.45%	702,415
2026-10-06	19.68	19.68	19.68	19.68	+0.48%	418,321
2026-10-05	19.58	19.58	19.58	19.58	-0.50%	313,973
2026-10-02	19.50	19.75	19.47	19.68	+2.93%	376,236
2026-10-01	19.01	19.41	18.96	19.12	+1.32%	458,882
2026-09-30	18.96	19.18	18.87	18.87	+0.61%	296,974
2026-09-29	18.75	18.75	18.75	18.75	-0.56%	349,892
2026-09-28	18.86	18.86	18.86	18.86	-1.05%	337,331
2026-09-25	18.95	19.29	18.79	19.06	+0.33%	296,399
2026-09-24	18.92	19.10	18.60	19.00	+1.28%	638,471
2026-09-23	19.24	19.35	18.70	18.76	-2.49%	311,141
2026-09-22	19.25	19.30	19.02	19.24	+0.68%	315,839
2026-09-21	19.10	19.11	18.75	19.11	+3.07%	308,289
2026-09-18	18.70	18.72	18.44	18.54	-1.07%	1,835,338
2026-09-17	18.75	19.08	18.68	18.74	+0.16%	914,569
2026-09-16	18.51	19.11	18.51	18.71	+1.52%	609,123
2026-09-15	18.43	18.43	18.43	18.43	-1.26%	525,084
2026-09-14	18.66	18.66	18.66	18.66	-1.24%	450,063
2026-09-11	18.80	18.95	18.55	18.90	+1.07%	800,293
2026-09-10	18.70	19.17	18.30	18.70	-0.32%	720,417
2026-09-09	18.61	19.03	18.61	18.76	-0.32%	483,407
2026-09-08	18.82	18.82	18.82	18.82	-1.93%	345,424
2026-09-04	19.25	19.27	18.71	19.19	+2.73%	409,014
2026-09-03	18.80	18.80	18.40	18.68	+3.57%	526,784
2026-09-02	18.04	18.04	18.04	18.04	-3.58%	455,890
2026-09-01	18.71	18.71	18.71	18.71	-1.33%	422,511
2026-08-31	18.96	18.96	18.96	18.96	+1.49%	334,958
2026-08-28	18.97	19.08	18.63	18.68	-0.91%	352,157
2026-08-27	18.95	18.95	18.77	18.85	+0.32%	498,324
2026-08-26	18.84	18.91	18.68	18.79	-0.84%	269,706
2026-08-25	18.83	19.08	18.83	18.95	+0.53%	413,600
2026-08-24	18.65	19.03	18.64	18.85	-0.84%	546,000
2026-08-21	19.06	19.06	18.88	19.01	+0.16%	283,000
2026-08-20	19.02	19.14	18.88	18.98	-1.56%	397,100
2026-08-19	19.54	19.65	19.21	19.28	+0.16%	417,800
2026-08-18	19.41	19.63	19.22	19.25	-5.41%	458,500
2026-08-17	20.32	20.48	20.30	20.35	+2.01%	529,800
2026-08-14	20.50	20.50	19.72	19.95	-3.53%	465,800
2026-08-13	20.47	20.76	20.25	20.68	-0.62%	471,800
2026-08-12	21.39	21.49	20.69	20.81	+2.06%	790,100
2026-08-11	20.40	20.72	20.32	20.39	+0.94%	197,000
2026-08-10	20.76	20.81	20.20	20.20	-3.81%	421,700
2026-08-07	21.09	21.09	20.80	21.00	+3.65%	251,200
2026-08-06	20.98	20.98	20.06	20.26	-0.98%	323,400
2026-08-05	20.56	20.74	20.38	20.46	-0.63%	396,300
2026-08-04	19.72	21.03	19.66	20.59	+5.86%	343,500
2026-08-03	19.20	19.45	19.00	19.45	-4.28%	357,200
2026-07-31	21.65	21.65	20.11	20.32	-3.88%	460,300
2026-07-30	20.52	21.29	19.66	21.14	+7.86%	720,900
2026-07-29	19.87	20.14	19.39	19.60	+0.62%	1,272,800
2026-07-28	19.55	19.60	19.20	19.48	-4.51%	416,600
2026-07-27	20.59	20.76	20.25	20.40	+1.90%	402,400
2026-07-24	20.25	20.33	20.00	20.02	-3.05%	555,000
2026-07-23	21.08	21.13	20.57	20.65	-1.48%	589,100
2026-07-22	20.88	21.11	20.88	20.96	+0.24%	945,900
2026-07-21	20.70	21.14	20.70	20.91	+1.80%	934,900
2026-07-20	20.48	21.00	20.48	20.54	-0.72%	296,700
2026-07-17	20.09	20.80	20.09	20.69	-2.22%	262,600
2026-07-16	21.48	21.56	21.10	21.16	-0.56%	261,500
2026-07-15	21.40	21.63	21.08	21.28	+0.66%	252,000
2026-07-14	21.79	21.96	21.10	21.14	-0.61%	966,600
2026-07-13	21.67	21.67	21.25	21.27	-4.19%	284,900
2026-07-10	21.63	22.21	21.57	22.20	+3.45%	305,400
2026-07-09	21.44	21.70	21.14	21.46	+4.33%	988,500
2026-07-08	20.28	20.66	20.28	20.57	-3.88%	1,176,500
2026-07-07	21.82	21.88	21.18	21.40	-8.66%	632,400
2026-07-06	22.75	23.52	22.75	23.43	+5.35%	300,500
2026-07-02	22.46	22.70	21.90	22.24	-0.89%	347,100
2026-07-01	22.64	22.85	22.44	22.44	-1.92%	478,300
2026-06-30	22.55	22.95	22.55	22.88	+3.67%	304,900
2026-06-29	21.84	22.10	21.43	22.07	+0.78%	490,800
2026-06-26	21.70	22.05	21.43	21.90	-1.13%	741,900
2026-06-25	22.76	22.77	22.06	22.15	-2.68%	975,500
2026-06-24	22.78	23.05	22.15	22.76	-0.18%	658,900
2026-06-23	22.48	22.84	22.32	22.80	-7.47%	410,700
2026-06-22	24.98	25.04	24.61	24.64	+3.70%	476,500
2026-06-18	23.78	23.86	23.41	23.76	+2.46%	288,000
2026-06-17	23.50	23.62	23.17	23.19	+1.00%	320,700
2026-06-16	23.23	23.31	22.96	22.96	+0.26%	285,200
2026-06-15	22.85	22.99	22.67	22.90	+4.52%	255,100
2026-06-12	22.10	22.40	21.66	21.91	-0.32%	271,200
2026-06-11	21.05	22.02	21.05	21.98	+6.60%	895,100
2026-06-10	21.10	21.45	20.52	20.62	-6.06%	1,565,300
2026-06-09	22.50	22.59	21.40	21.95	-4.06%	635,000
2026-06-08	22.73	22.95	22.68	22.88	+1.02%	351,500
2026-06-05	24.01	24.09	22.60	22.65	-7.02%	848,100
2026-06-04	24.35	24.49	24.18	24.36	-1.85%	789,200
2026-06-03	25.61	25.61	24.50	24.82	+2.82%	379,400
2026-06-02	23.61	24.14	23.61	24.14	-4.70%	431,100
2026-06-01	25.19	26.10	24.80	25.33	+1.44%	568,500
2026-05-29	25.35	25.35	24.57	24.97	-2.04%	348,000
2026-05-28	25.06	25.57	24.80	25.49	-0.43%	384,100
2026-05-27	25.74	25.74	25.41	25.60	-3.80%	311,400
2026-05-26	26.40	26.65	26.23	26.61	+2.86%	341,900
2026-05-22	25.53	26.05	25.52	25.87	+5.94%	394,333
2026-05-21	23.40	24.48	23.40	24.42	+2.61%	364,302
2026-05-20	23.21	23.81	23.06	23.80	-1.16%	391,600
2026-05-19	23.60	24.16	23.60	24.08	-4.52%	755,800
2026-05-18	25.79	25.79	24.87	25.22	-4.07%	648,500
2026-05-15	26.18	26.41	26.02	26.29	+3.02%	347,196
2026-05-14	26.15	26.15	25.48	25.52	-2.33%	461,900
2026-05-13	27.00	27.54	25.52	26.13	+6.74%	525,000
2026-05-12	24.85	24.85	24.15	24.48	+1.28%	300,100
2026-05-11	24.17	24.34	23.94	24.17	-0.74%	468,300
2026-05-08	24.04	24.45	24.01	24.35	+9.88%	361,000
2026-05-07	22.01	22.70	22.01	22.16	-2.46%	744,900
2026-05-06	22.37	22.81	22.37	22.72	+3.32%	772,200
2026-05-05	21.59	22.02	21.59	21.99	+1.90%	400,900
2026-05-04	21.55	21.98	21.50	21.58	-0.28%	212,700
2026-05-01	21.72	21.78	21.54	21.64	-2.35%	223,000
2026-04-30	21.85	22.26	21.68	22.16	+4.78%	1,466,600
2026-04-29	21.50	21.66	21.00	21.15	-1.63%	1,187,200
2026-04-28	21.49	21.64	21.30	21.50	-4.40%	396,100
2026-04-27	23.00	23.00	22.31	22.49	+6.84%	468,600
2026-04-24	20.14	21.20	20.14	21.05	+6.91%	494,600
2026-04-23	19.72	19.99	19.51	19.69	-3.95%	419,000
2026-04-22	20.62	20.62	20.24	20.50	+2.81%	298,700
2026-04-21	20.25	20.39	19.89	19.94	-3.48%	274,500
2026-04-20	20.49	21.44	20.27	20.66	+2.79%	247,900
2026-04-17	20.57	20.69	20.01	20.10	+1.88%	305,900
2026-04-16	20.45	20.45	19.55	19.73	+1.02%	285,000
2026-04-15	19.68	19.68	18.94	19.53	-2.15%	311,300
2026-04-14	20.48	20.49	19.77	19.96	+0.91%	395,300
2026-04-13	18.77	19.84	18.77	19.78	-0.10%	439,900
2026-04-10	19.67	20.50	19.64	19.80	+6.96%	324,200
2026-04-09	18.51	18.51	18.51	18.51	-1.07%	354,906
2026-04-08	18.71	18.71	18.71	18.71	+8.77%	295,251
2026-04-07	17.20	17.20	17.20	17.20	+0.07%	424,290
2026-04-06	17.19	17.19	17.19	17.19	+0.06%	372,948
2026-04-02	17.18	17.18	17.18	17.18	-4.41%	624,375
2026-04-01	17.97	17.97	17.97	17.97	+7.86%	417,529
2026-03-31	16.66	16.66	16.66	16.66	-3.08%	482,955
2026-03-30	17.19	17.19	17.19	17.19	-3.86%	427,254
2026-03-27	17.88	17.88	17.88	17.88	-2.21%	393,989
2026-03-26	18.29	18.29	18.29	18.29	-1.53%	323,585
2026-03-25	18.57	18.57	18.57	18.57	+1.96%	279,531
2026-03-24	18.21	18.21	18.21	18.21	+2.33%	577,781
2026-03-23	17.80	17.80	17.80	17.80	-4.49%	487,295
2026-03-20	18.64	18.64	18.64	18.64	-0.69%	362,140
2026-03-19	18.77	18.77	18.77	18.77	-2.49%	462,056
2026-03-18	19.25	19.25	19.25	19.25	+1.49%	487,341
2026-03-17	18.96	18.96	18.96	18.96	+1.42%	309,535
2026-03-16	18.70	18.70	18.70	18.70	-2.23%	315,997
2026-03-13	19.12	19.12	19.12	19.12	-2.18%	424,341
2026-03-12	19.55	19.55	19.55	19.55	-0.93%	287,697
2026-03-11	19.73	19.73	19.73	19.73	+1.10%	227,353
2026-03-10	19.52	19.52	19.52	19.52	+3.96%	439,632
2026-03-09	18.77	18.77	18.77	18.77	-5.83%	364,077
2026-03-06	19.94	19.94	19.94	19.94	+0.50%	491,958
2026-03-05	19.84	19.84	19.84	19.84	+0.52%	374,344
2026-03-04	19.73	19.73	19.73	19.73	-5.66%	438,916
2026-03-03	20.92	20.92	20.92	20.92	-5.25%	435,216
2026-03-02	22.08	22.08	22.08	22.08	-3.08%	739,359
2026-02-27	22.78	22.78	22.78	22.78	+1.37%	370,946
2026-02-26	22.47	22.47	22.47	22.47	+4.37%	433,157
2026-02-25	21.53	21.53	21.53	21.53	+2.65%	368,224
2026-02-24	20.98	20.98	20.98	20.98	+0.90%	256,455
2026-02-23	20.79	20.79	20.79	20.79	+0.28%	203,870
2026-02-20	20.73	20.73	20.73	20.73	-1.10%	329,457
2026-02-19	20.96	20.96	20.96	20.96	+1.61%	243,076
2026-02-18	20.63	20.63	20.63	20.63	-2.51%	479,761
2026-02-17	21.16	21.16	21.16	21.16	+0.55%	545,352
2026-02-13	21.04	21.04	21.04	21.04	-4.30%	1,462,241
2026-02-12	21.99	21.99	21.99	21.99	-0.64%	1,189,121
2026-02-11	22.13	22.13	22.13	22.13	+0.37%	256,329
2026-02-10	22.05	22.05	22.05	22.05	+2.15%	565,950
2026-02-09	21.58	21.58	21.58	21.58	+3.05%	377,971
2026-02-06	20.95	20.95	20.95	20.95	+0.12%	879,619
2026-02-05	20.92	20.92	20.92	20.92	-2.01%	1,255,660
2026-02-04	21.35	21.35	21.35	21.35	+3.38%	736,965
2026-02-03	20.65	20.65	20.65	20.65	+6.40%	363,807
2026-02-02	19.41	19.41	19.41	19.41	-4.48%	273,417
2026-01-30	20.32	20.32	20.32	20.32	+1.49%	287,338
2026-01-29	20.02	20.02	20.02	20.02	+0.74%	521,718
2026-01-28	19.87	19.87	19.87	19.87	-3.97%	483,107
2026-01-27	20.70	20.70	20.70	20.70	-0.44%	437,996
2026-01-26	20.79	20.79	20.79	20.79	-0.01%	429,271
2026-01-23	20.79	20.79	20.79	20.79	+0.10%	279,210
2026-01-22	20.77	20.77	20.77	20.77	+0.47%	317,139
2026-01-21	20.67	20.67	20.67	20.67	-0.19%	346,886
2026-01-20	20.71	20.71	20.71	20.71	-1.46%	378,589
2026-01-16	21.02	21.02	21.02	21.02	-1.27%	375,900
2026-01-15	21.29	21.29	21.29	21.29	-2.93%	347,719
2026-01-14	21.93	21.93	21.93	21.93	+5.13%	267,919
2026-01-13	20.86	20.86	20.86	20.86	+2.19%	929,348
2026-01-12	20.41	20.41	20.41	20.41	-0.05%	545,819
2026-01-09	20.42	20.42	20.42	20.42	+1.76%	486,184
2026-01-08	20.07	20.07	20.07	20.07	-2.18%	449,972
2026-01-07	20.52	20.52	20.52	20.52	-0.33%	311,717
2026-01-06	20.58	20.58	20.58	20.58	+2.25%	396,515
2026-01-05	20.13	20.13	20.13	20.13	+3.62%	661,787
2026-01-02	19.43	19.43	19.43	19.43	+0.10%	309,218
2025-12-31	19.41	19.41	19.41	19.41	-0.26%	148,158
2025-12-30	19.46	19.46	19.46	19.46	-0.22%	354,996
2025-12-29	19.50	19.50	19.50	19.50	+1.95%	225,001
2025-12-26	19.13	19.13	19.13	19.13	+0.59%	266,938
2025-12-24	19.01	19.01	19.01	19.01	+0.96%	157,964
2025-12-23	18.83	18.83	18.83	18.83	-1.96%	286,183
2025-12-22	19.21	19.21	19.21	19.21	+6.02%	398,982
2025-12-19	18.12	18.12	18.12	18.12	-0.64%	263,750
2025-12-18	18.24	18.24	18.24	18.24	-2.72%	280,354
2025-12-17	18.75	18.75	18.75	18.75	+1.67%	258,862
2025-12-16	18.44	18.44	18.44	18.44	-5.82%	245,871
2025-12-15	19.58	19.58	19.58	19.58	-3.35%	310,065
2025-12-12	20.25	20.25	20.25	20.25	+4.83%	518,824
2025-12-11	19.32	19.32	19.32	19.32	-1.36%	417,227
2025-12-10	19.59	19.59	19.59	19.59	-0.29%	294,835
2025-12-09	19.64	19.64	19.64	19.64	+3.67%	504,567
2025-12-08	18.95	18.95	18.95	18.95	-0.79%	371,157
2025-12-05	19.10	19.10	19.10	19.10	-0.77%	282,864
2025-12-04	19.25	19.25	19.25	19.25	+13.41%	681,117
2025-12-03	16.97	16.97	16.97	16.97	-1.39%	571,438
2025-12-02	17.21	17.21	17.21	17.21	+5.96%	555,909
2025-12-01	16.24	16.24	16.24	16.24	+1.26%	379,324
2025-11-28	15.95	16.05	15.95	16.04	+1.69%	172,787
2025-11-26	15.77	15.77	15.77	15.77	+2.29%	214,169
2025-11-25	15.42	15.42	15.42	15.42	+0.46%	259,196
2025-11-24	15.35	15.35	15.35	15.35	-0.16%	249,336
2025-11-21	15.38	15.38	15.38	15.38	-0.93%	316,972
2025-11-20	15.52	15.52	15.52	15.52	+1.28%	273,037
2025-11-19	15.32	15.32	15.32	15.32	-2.00%	280,090
2025-11-18	15.64	15.64	15.64	15.64	-4.51%	429,489
2025-11-17	16.38	16.38	16.38	16.38	-1.84%	230,319
2025-11-14	16.68	16.68	16.68	16.68	-1.39%	416,453
2025-11-13	16.92	16.92	16.92	16.92	+0.49%	494,701
2025-11-12	16.84	16.84	16.84	16.84	+0.10%	406,534
2025-11-11	16.82	16.82	16.82	16.82	+0.92%	275,158
2025-11-10	16.67	16.67	16.67	16.67	+0.89%	351,273
2025-11-07	16.52	16.52	16.52	16.52	-1.50%	337,108
2025-11-06	16.77	16.77	16.77	16.77	+3.88%	279,904
2025-11-05	16.14	16.14	16.14	16.14	-4.01%	325,855
2025-11-04	16.82	16.82	16.82	16.82	+5.61%	469,765
2025-11-03	15.93	15.93	15.93	15.93	-0.05%	340,001

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.59%). Worst month: Mar (-8.40%). Based on 5 years of daily data (2022–2026).

Jan+7.59%
Feb+5.56%
Mar-8.40%
Apr+3.50%
May+4.36%
Jun-2.14%
Jul-2.27%
Aug-1.73%
Sep-0.71%
Oct-2.48%
Nov+4.30%
Dec+6.52%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Fanuc Corporation's (FANUY) latest close?

17.72 on 2026-10-30, from the Closelook data lake's daily price record.

What is FANUY's 52-week high and low?

27.54 high and 15.32 low over the trailing 52 weeks, as of 2026-10-30.

What is Fanuc Corporation's strongest and weakest month historically?

Historically, FANUY's strongest calendar month has been Jan (average +7.59%) and its weakest Mar (average -8.40%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FANUY?

Downtrend stack: Trades -5.8% vs the 50-day and -13.6% vs the 200-day average, 35.7% below the 52-week high and +17.7% off the 52-week low; a death cross printed 40 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FANUY above its 50-day and 200-day moving averages?

Fanuc Corporation trades 5.8% below its 50-day and 13.6% below its 200-day moving average (5.7% below its 20-day). As of 2026-10-30.