Fanuc Co (FUC)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 24.65 | 0.13 | 0.53 | 24.61 | 25 | 24.51 | 3161 |
| 1719001620 | 24.52 | -0.05 | -0.20 | 24.77 | 24.77 | 24.52 | 1130 |
| 1718915160 | 24.57 | -0.04 | -0.16 | 24.98 | 24.98 | 24.51 | 979 |
| 1718828820 | 24.61 | -0.92 | -3.60 | 24.91 | 25.05 | 24.61 | 798 |
| 1718742360 | 25.53 | 0.07 | 0.27 | 25.18 | 25.53 | 24.87 | 3559 |
| 1718656020 | 25.46 | -0.24 | -0.93 | 25.13 | 25.46 | 25.09 | 2164 |
| 1718396820 | 25.7 | 0 | 0.00 | 25.53 | 25.77 | 25.34 | 8769 |
| 1718310420 | 25.7 | -0.66 | -2.50 | 26.22 | 26.22 | 25.7 | 663 |
| 1718224020 | 26.36 | 0.61 | 2.37 | 26.2 | 26.5 | 25.78 | 3520 |
| 1718137620 | 25.75 | -0.03 | -0.12 | 25.69 | 25.75 | 25.55 | 2464 |
| 1718051220 | 25.78 | 0.25 | 0.98 | 25.72 | 25.78 | 25.61 | 1696 |
| 1717792020 | 25.53 | 0.1 | 0.39 | 25.7 | 25.7 | 25.27 | 735 |
| 1717705620 | 25.43 | -0.32 | -1.24 | 25.58 | 25.58 | 25.43 | 315 |
| 1717619220 | 25.75 | -0.26 | -1.00 | 25.9 | 25.9 | 25.24 | 3027 |
| 1717532820 | 26.01 | 0.1 | 0.39 | 25.97 | 26.02 | 25.97 | 407 |
| 1717446420 | 25.91 | 0.1 | 0.39 | 25.91 | 26.19 | 25.91 | 534 |
| 1717187220 | 25.81 | -0.51 | -1.94 | 26.1 | 26.1 | 25.65 | 792 |
| 1717100820 | 26.32 | -0.07 | -0.27 | 26.01 | 26.35 | 25.87 | 2389 |
| 1717014420 | 26.39 | -0.32 | -1.20 | 26.61 | 26.61 | 26.39 | 155 |
| 1716928020 | 26.71 | -0.31 | -1.15 | 26.62 | 26.71 | 26.61 | 709 |
| 1716841620 | 27.02 | 0 | 0.00 | 27.02 | 27.02 | 27.02 | 0 |
| 1716582420 | 27.02 | 0.02 | 0.07 | 26.81 | 27.02 | 26.71 | 801 |
| 1716496020 | 27 | 0.34 | 1.28 | 27.21 | 27.49 | 27 | 199 |
| 1716409620 | 26.66 | -0.19 | -0.71 | 26.67 | 26.97 | 26.66 | 620 |
| 1716323160 | 26.85 | -0.75 | -2.72 | 27.18 | 27.22 | 26.85 | 481 |
| 1716236760 | 27.6 | 0.26 | 0.95 | 27.56 | 27.6 | 27.37 | 1610 |
| 1715977620 | 27.34 | 0.34 | 1.26 | 27.17 | 27.34 | 26.05 | 2677 |
| 1715891220 | 27 | 0.3 | 1.12 | 27.3 | 27.67 | 27 | 10880 |
| 1715804820 | 26.7 | -0.51 | -1.87 | 26.72 | 27.04 | 26.51 | 1667 |
| 1715718420 | 27.21 | -0.2 | -0.73 | 27.21 | 27.5 | 27.21 | 478 |
| 1715631960 | 27.41 | -0.18 | -0.65 | 27.36 | 27.55 | 27.36 | 277 |
| 1715372820 | 27.59 | 0.04 | 0.15 | 27.67 | 27.97 | 27.59 | 402 |
| 1715286420 | 27.55 | -0.08 | -0.29 | 27.55 | 27.55 | 27.55 | 2 |
| 1715200020 | 27.63 | -0.69 | -2.44 | 27.61 | 27.63 | 27.23 | 1374 |
| 1715113620 | 28.32 | -0.22 | -0.77 | 28.16 | 28.47 | 28.12 | 1293 |
| 1715027220 | 28.54 | 0.04 | 0.14 | 28.56 | 28.58 | 27.4 | 11423 |
| 1714768020 | 28.5 | 0.42 | 1.50 | 28.01 | 28.5 | 28.01 | 3607 |
| 1714681560 | 28.08 | 0.84 | 3.08 | 27.72 | 28.38 | 27.72 | 1741 |
| 1714508820 | 27.24 | 0.01 | 0.04 | 27.75 | 27.75 | 27.24 | 644 |
| 1714422420 | 27.23 | 0.11 | 0.41 | 27.2 | 27.59 | 27.14 | 1665 |
| 1714163220 | 27.12 | 0.49 | 1.84 | 27.24 | 27.35 | 26.55 | 2358 |
| 1714076820 | 26.63 | 0.03 | 0.11 | 26.58 | 26.64 | 26.58 | 81 |
| 1713990420 | 26.6 | -0.25 | -0.93 | 27.56 | 27.56 | 26.42 | 505 |
| 1713903960 | 26.85 | -0.28 | -1.03 | 26.83 | 26.86 | 26.01 | 920 |
| 1713817560 | 27.13 | 1.18 | 4.55 | 26.68 | 27.13 | 26.59 | 2237 |
| 1713558420 | 25.95 | -0.08 | -0.31 | 26.34 | 26.34 | 25.62 | 866 |
| 1713472020 | 26.03 | -0.37 | -1.40 | 26.23 | 26.4 | 26.03 | 356 |
| 1713385620 | 26.4 | -1.18 | -4.28 | 26.65 | 26.65 | 26.15 | 1666 |
| 1713299220 | 27.58 | 1.08 | 4.08 | 27.5 | 27.58 | 27 | 4316 |
| 1713212820 | 26.5 | -0.3 | -1.12 | 26.67 | 27.13 | 26.49 | 2121 |
| 1712953620 | 26.8 | 0.15 | 0.56 | 26.93 | 27.14 | 26.7 | 4048 |
| 1712867220 | 26.65 | 0.14 | 0.53 | 26.62 | 26.86 | 26.45 | 317 |
| 1712780760 | 26.51 | 0.31 | 1.18 | 26.31 | 26.58 | 26.23 | 2659 |
| 1712694360 | 26.2 | 0.64 | 2.50 | 26.08 | 26.27 | 26.08 | 445 |
| 1712607960 | 25.56 | -0.56 | -2.14 | 25.95 | 26.2 | 25.56 | 2871 |
| 1712348820 | 26.12 | -0.1 | -0.38 | 25.58 | 26.14 | 25.56 | 3476 |
| 1712262360 | 26.22 | 0.38 | 1.47 | 26.17 | 26.32 | 26.01 | 1079 |
| 1712175960 | 25.84 | 0.45 | 1.77 | 25.56 | 25.86 | 25.56 | 3838 |
| 1712089560 | 25.39 | -0.45 | -1.74 | 25.75 | 25.78 | 25.2 | 719 |
| 1711661160 | 25.84 | -0.12 | -0.46 | 25.92 | 26.07 | 25.69 | 1702 |
| 1711574820 | 25.96 | 0.13 | 0.50 | 25.81 | 26.1 | 25.59 | 284 |
| 1711488360 | 25.83 | 0.08 | 0.31 | 26 | 26.11 | 25.76 | 541 |
| 1711401960 | 25.75 | -1.04 | -3.88 | 26.52 | 26.82 | 25.15 | 9203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
