Fanuc Corporation (FANUY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 15.93 | 15.93 | 15.93 | 15.93 | +1.06% | 381,390 |
| 2025-10-30 | 15.77 | 15.77 | 15.77 | 15.77 | -0.67% | 245,226 |
| 2025-10-29 | 15.87 | 15.87 | 15.87 | 15.87 | -0.12% | 258,093 |
| 2025-10-28 | 15.89 | 15.89 | 15.89 | 15.89 | -2.15% | 287,314 |
| 2025-10-27 | 16.24 | 16.24 | 16.24 | 16.24 | +1.65% | 322,231 |
| 2025-10-24 | 15.98 | 15.98 | 15.98 | 15.98 | +0.81% | 176,616 |
| 2025-10-23 | 15.85 | 15.85 | 15.85 | 15.85 | -0.71% | 225,376 |
| 2025-10-22 | 15.96 | 15.96 | 15.96 | 15.96 | +1.65% | 387,042 |
| 2025-10-21 | 15.70 | 15.70 | 15.70 | 15.70 | -0.21% | 3,663,060 |
| 2025-10-20 | 15.74 | 15.74 | 15.74 | 15.74 | +6.37% | 266,715 |
| 2025-10-17 | 14.79 | 14.79 | 14.79 | 14.79 | -1.45% | 260,460 |
| 2025-10-16 | 15.01 | 15.01 | 15.01 | 15.01 | -0.15% | 314,377 |
| 2025-10-15 | 15.04 | 15.04 | 15.04 | 15.04 | +1.24% | 264,044 |
| 2025-10-14 | 14.85 | 14.85 | 14.85 | 14.85 | -5.32% | 320,980 |
| 2025-10-13 | 15.69 | 15.69 | 15.69 | 15.69 | +0.04% | 290,471 |
| 2025-10-10 | 15.68 | 15.68 | 15.68 | 15.68 | +1.78% | 343,091 |
| 2025-10-09 | 15.40 | 15.40 | 15.40 | 15.40 | +4.26% | 259,192 |
| 2025-10-08 | 14.78 | 14.78 | 14.78 | 14.78 | -0.72% | 360,265 |
| 2025-10-07 | 14.88 | 14.88 | 14.88 | 14.88 | -1.54% | 1,232,625 |
| 2025-10-06 | 15.12 | 15.12 | 15.12 | 15.12 | +4.35% | 1,132,537 |
| 2025-10-03 | 14.49 | 14.49 | 14.49 | 14.49 | +3.16% | 623,047 |
| 2025-10-02 | 14.04 | 14.04 | 14.04 | 14.04 | -0.74% | 323,616 |
| 2025-10-01 | 14.15 | 14.15 | 14.15 | 14.15 | -1.96% | 295,404 |
| 2025-09-30 | 14.43 | 14.43 | 14.43 | 14.43 | +0.76% | 314,164 |
| 2025-09-29 | 14.32 | 14.32 | 14.32 | 14.32 | -0.54% | 213,394 |
| 2025-09-26 | 14.40 | 14.40 | 14.40 | 14.40 | +0.42% | 233,801 |
| 2025-09-25 | 14.34 | 14.34 | 14.34 | 14.34 | -0.68% | 264,913 |
| 2025-09-24 | 14.44 | 14.44 | 14.44 | 14.44 | -1.97% | 212,563 |
| 2025-09-23 | 14.73 | 14.73 | 14.73 | 14.73 | +0.07% | 201,538 |
| 2025-09-22 | 14.72 | 14.72 | 14.72 | 14.72 | +4.38% | 214,947 |
| 2025-09-19 | 14.10 | 14.10 | 14.10 | 14.10 | -2.29% | 233,399 |
| 2025-09-18 | 14.43 | 14.43 | 14.43 | 14.43 | +0.25% | 269,181 |
| 2025-09-17 | 14.39 | 14.39 | 14.39 | 14.39 | -1.26% | 179,262 |
| 2025-09-16 | 14.58 | 14.58 | 14.58 | 14.58 | +1.30% | 175,103 |
| 2025-09-15 | 14.39 | 14.39 | 14.39 | 14.39 | +0.17% | 271,616 |
| 2025-09-12 | 14.37 | 14.37 | 14.37 | 14.37 | +0.69% | 199,017 |
| 2025-09-11 | 14.27 | 14.27 | 14.27 | 14.27 | +0.51% | 157,709 |
| 2025-09-10 | 14.20 | 14.20 | 14.20 | 14.20 | +0.27% | 181,342 |
| 2025-09-09 | 14.16 | 14.16 | 14.16 | 14.16 | +0.21% | 225,943 |
| 2025-09-08 | 14.13 | 14.13 | 14.13 | 14.13 | +1.11% | 290,889 |
| 2025-09-05 | 13.97 | 13.97 | 13.97 | 13.97 | +1.64% | 308,043 |
| 2025-09-04 | 13.75 | 13.75 | 13.75 | 13.75 | -0.86% | 237,105 |
| 2025-09-03 | 13.87 | 13.87 | 13.87 | 13.87 | +0.51% | 543,911 |
| 2025-09-02 | 13.80 | 13.80 | 13.80 | 13.80 | -3.04% | 297,762 |
| 2025-08-29 | 14.23 | 14.23 | 14.23 | 14.23 | -1.81% | 275,372 |
| 2025-08-28 | 14.49 | 14.49 | 14.49 | 14.49 | -0.34% | 323,982 |
| 2025-08-27 | 14.54 | 14.54 | 14.54 | 14.54 | -1.45% | 261,135 |
| 2025-08-26 | 14.76 | 14.76 | 14.76 | 14.76 | -1.66% | 249,432 |
| 2025-08-25 | 15.00 | 15.00 | 15.00 | 15.00 | +2.10% | 318,401 |
| 2025-08-22 | 14.70 | 14.70 | 14.70 | 14.70 | +0.43% | 286,465 |
| 2025-08-21 | 14.63 | 14.63 | 14.63 | 14.63 | -2.19% | 218,034 |
| 2025-08-20 | 14.96 | 14.96 | 14.96 | 14.96 | -1.76% | 283,503 |
| 2025-08-19 | 15.23 | 15.23 | 15.23 | 15.23 | -1.30% | 318,153 |
| 2025-08-18 | 15.43 | 15.43 | 15.43 | 15.43 | -1.44% | 313,088 |
| 2025-08-15 | 15.65 | 15.65 | 15.65 | 15.65 | +2.38% | 289,481 |
| 2025-08-14 | 15.29 | 15.29 | 15.29 | 15.29 | -1.34% | 446,750 |
| 2025-08-13 | 15.50 | 15.50 | 15.50 | 15.50 | +3.85% | 429,758 |
| 2025-08-12 | 14.92 | 14.92 | 14.92 | 14.92 | +1.21% | 315,894 |
| 2025-08-11 | 14.74 | 14.74 | 14.74 | 14.74 | -0.16% | 278,106 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fanuc Corporation's (FANUY) latest close?
21.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is FANUY's 52-week high and low?
27.54 high and 13.75 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.