Fanuc Corporation (PK) (FANUY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 13.92 | 0.13 | 0.94 | 13.76 | 13.9499 | 13.72 | 211542 |
| 1721424180 | 13.79 | -0.32 | -2.27 | 13.94 | 13.94 | 13.75 | 669242 |
| 1721337960 | 14.11 | -0.13 | -0.91 | 14.21 | 14.28 | 14.08 | 365066 |
| 1721251320 | 14.24 | -0.16 | -1.11 | 14.4 | 14.66 | 14.23 | 310996 |
| 1721164920 | 14.4 | 0.12 | 0.84 | 14.2 | 14.455 | 14.2 | 137963 |
| 1721078940 | 14.28 | -0.05 | -0.35 | 13.97 | 14.4299 | 13.97 | 108714 |
| 1720819200 | 14.33 | 0.02 | 0.14 | 14.3 | 14.39 | 14.14 | 111419 |
| 1720733280 | 14.31 | 0.14 | 0.99 | 13.8201 | 14.46 | 13.82 | 240098 |
| 1720646880 | 14.17 | 0.22 | 1.58 | 14.29 | 14.29 | 13.72 | 145230 |
| 1720560540 | 13.95 | 0.23 | 1.68 | 13.93 | 14 | 13.89 | 239186 |
| 1720473600 | 13.72 | -0.24 | -1.72 | 13.5 | 13.75 | 13.5 | 254629 |
| 1720214640 | 13.96 | 0.07 | 0.50 | 13.8 | 14.14 | 13.64 | 287609 |
| 1720041000 | 13.89 | 0.13 | 0.94 | 13.8999 | 13.8999 | 13.51 | 320475 |
| 1719955740 | 13.76 | 0.25 | 1.85 | 13.8 | 13.8 | 13.6 | 304784 |
| 1719868980 | 13.51 | -0.23 | -1.67 | 13.41 | 13.76 | 13.41 | 321790 |
| 1719610020 | 13.74 | 0.3 | 2.23 | 13.5 | 13.79 | 13.5 | 368749 |
| 1719523200 | 13.44 | -0.03 | -0.22 | 13.2501 | 13.51 | 13.25 | 190356 |
| 1719437040 | 13.47 | -0.04 | -0.30 | 13.24 | 13.615 | 13.24 | 329617 |
| 1719350880 | 13.51 | 0.28 | 2.12 | 13.49 | 13.63 | 13.43 | 466300 |
| 1719264540 | 13.23 | 0.21 | 1.61 | 13.14 | 13.35 | 13.14 | 385670 |
| 1719005220 | 13.02 | -0.15 | -1.14 | 13.07 | 13.11 | 13.02 | 265462 |
| 1718918640 | 13.17 | -0.43 | -3.16 | 13.5 | 13.5 | 13.15 | 272174 |
| 1718746140 | 13.6 | 0.11 | 0.82 | 13.37 | 13.67 | 13.37 | 994061 |
| 1718659680 | 13.49 | -0.26 | -1.89 | 13.61 | 13.7 | 13.44 | 314644 |
| 1718400300 | 13.75 | -0.17 | -1.22 | 13.7201 | 13.8 | 13.7 | 374171 |
| 1718314140 | 13.92 | -0.25 | -1.76 | 13.81 | 14.47 | 13.81 | 257683 |
| 1718227380 | 14.17 | 0.31 | 2.24 | 14.43 | 14.43 | 13.95 | 424441 |
| 1718141340 | 13.86 | 0.02 | 0.14 | 13.67 | 13.86 | 13.67 | 383374 |
| 1718054880 | 13.84 | 0.09 | 0.65 | 13.75 | 13.92 | 13.75 | 454843 |
| 1717795800 | 13.75 | -0.16 | -1.15 | 13.81 | 13.81 | 13.72 | 137556 |
| 1717709400 | 13.91 | -0.17 | -1.21 | 13.818 | 14.05 | 13.76 | 376986 |
| 1717622460 | 14.08 | -0.1 | -0.71 | 14.01 | 14.1 | 13.54 | 155445 |
| 1717536360 | 14.18 | 0.1 | 0.71 | 14.65 | 14.65 | 14.15 | 631168 |
| 1717450140 | 14.08 | 0.11 | 0.79 | 14.01 | 14.11 | 14 | 165582 |
| 1717190940 | 13.97 | -0.18 | -1.27 | 14.01 | 14.1 | 13.91 | 200014 |
| 1717104540 | 14.15 | -0.06 | -0.42 | 14.21 | 14.58 | 14 | 162074 |
| 1717018020 | 14.21 | -0.31 | -2.13 | 14.4 | 14.49 | 14.2 | 129518 |
| 1716931740 | 14.52 | -0.1 | -0.68 | 14.61 | 14.61 | 14.41 | 290519 |
| 1716585840 | 14.62 | 0.06 | 0.41 | 14.4 | 15.02 | 14.4 | 150645 |
| 1716499740 | 14.56 | 0.1 | 0.69 | 14.92 | 14.92 | 14.51 | 128117 |
| 1716412800 | 14.46 | -0.14 | -0.96 | 14.4 | 14.5 | 14.4 | 250564 |
| 1716326940 | 14.6 | -0.43 | -2.86 | 14.81 | 14.81 | 14.24 | 146525 |
| 1716240180 | 15.03 | 0.32 | 2.18 | 14.81 | 15.07 | 14.81 | 357564 |
| 1715981340 | 14.71 | 0.07 | 0.48 | 14.6 | 14.88 | 14.31 | 124200 |
| 1715894940 | 14.64 | 0.09 | 0.62 | 14.76 | 14.9 | 14.63 | 161826 |
| 1715808000 | 14.55 | -0.28 | -1.89 | 14.0101 | 14.58 | 14.01 | 188280 |
| 1715722140 | 14.83 | 0.04 | 0.27 | 14.9299 | 14.93 | 14.75 | 110903 |
| 1715635200 | 14.79 | -0.11 | -0.74 | 14.99 | 14.99 | 14.71 | 329607 |
| 1715376000 | 14.9 | -0.06 | -0.40 | 14.56 | 15.13 | 14.56 | 191497 |
| 1715289720 | 14.96 | 0.21 | 1.39 | 14.61 | 15.03 | 14.61 | 215262 |
| 1715203200 | 14.755 | -0.4 | -2.61 | 14.8399 | 14.84 | 14.68 | 204677 |
| 1715117340 | 15.15 | -0.23 | -1.50 | 14.77 | 15.37 | 14.77 | 308538 |
| 1715030940 | 15.38 | 0.05 | 0.33 | 14.91 | 15.46 | 14.91 | 438321 |
| 1714771740 | 15.33 | 0.24 | 1.59 | 15.2799 | 15.36 | 15.06 | 274523 |
| 1714685340 | 15.09 | 0.41 | 2.79 | 14.8 | 15.12 | 14.8 | 316600 |
| 1714598400 | 14.68 | 0.12 | 0.82 | 15.1 | 15.1 | 14.65 | 213203 |
| 1714512600 | 14.56 | -0.07 | -0.48 | 14.3 | 15.09 | 14.3 | 181098 |
| 1714425720 | 14.63 | 0.11 | 0.76 | 14.76 | 14.76 | 14.53 | 302431 |
| 1714166580 | 14.52 | 0.2 | 1.40 | 14.42 | 14.54 | 14.41 | 272821 |
| 1714080300 | 14.32 | 0.29 | 2.03 | 14.07 | 14.34 | 14.07 | 193016 |
| 1713994020 | 14.035 | -0.27 | -1.85 | 14.3 | 14.4 | 14 | 223395 |
| 1713907740 | 14.3 | -0.07 | -0.49 | 13.78 | 14.35 | 13.78 | 238700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
