Fanuc Corporation (PK) (FANUF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.06 | 10.9913793103 | 27.84 | 30.9 | 25.75 | 661 | 29.29363361 | CS |
| 4 | 3.77 | 13.8960560265 | 27.13 | 30.9 | 25.75 | 2276 | 27.17260371 | CS |
| 12 | 1.59 | 5.42476970317 | 29.31 | 31.13 | 25.6 | 1920 | 28.99317519 | CS |
| 26 | 0.08 | 0.259571706684 | 30.82 | 31.75 | 25.6 | 4937 | 28.62052711 | CS |
| 52 | -2.99 | -8.82266155208 | 33.89 | 34.81 | 24.1 | 4937 | 27.93414267 | CS |
| 156 | -18.22600073 | -37.1005179725 | 49.12600073 | 49.99200074 | 24.1 | 2460 | 30.82392155 | CS |
| 260 | -3.75800052 | -10.8430967269 | 34.65800052 | 57.10000085 | 22.19200033 | 1629 | 31.92289734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 30.9 | 0.39 | 1.28 | 30.86 | 30.9 | 30.86 | 46 |
| 1721078940 | 30.51 | 2.06 | 7.24 | 25.75 | 30.64 | 25.75 | 1458 |
| 1720819680 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1720733280 | 28.45 | 0.05 | 0.18 | 26.39 | 28.45 | 26.35 | 159 |
| 1720646880 | 28.4 | 0.85 | 3.09 | 27.41 | 29.32 | 27.41 | 174 |
| 1720560540 | 27.55 | -0.29 | -1.04 | 27.84 | 28.1 | 27.55 | 851 |
| 1720473600 | 27.84 | 0.81 | 3.00 | 26.75 | 27.84 | 26.75 | 400 |
| 1720214940 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1720042140 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1719955740 | 27.03 | -0.78 | -2.80 | 27.655 | 27.655 | 27.03 | 104 |
| 1719868980 | 27.81 | 0.82 | 3.03 | 27.5 | 27.81 | 27.5 | 201 |
| 1719609600 | 26.992187 | 0 | 0.00 | 26.992187 | 26.992187 | 26.992187 | 0 |
| 1719523200 | 26.992187 | 0.4 | 1.51 | 26.992187 | 26.992187 | 26.992187 | 19890 |
| 1719437280 | 26.59 | 0 | 0.00 | 26.59 | 26.59 | 26.59 | 0 |
| 1719350880 | 26.59 | -0.18 | -0.67 | 27.55 | 27.55 | 26.59 | 3348 |
| 1719264420 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1719005220 | 26.77 | 0.31 | 1.18 | 26.73 | 26.77 | 26.73 | 19 |
| 1718918640 | 26.458 | -0.67 | -2.48 | 26.458 | 27 | 26.458 | 606 |
| 1718746140 | 27.13 | -0.38 | -1.38 | 27.13 | 27.13 | 27.13 | 100 |
| 1718659680 | 27.51 | 0.27 | 0.99 | 27.47 | 27.51 | 27.47 | 49 |
| 1718400300 | 27.24 | -0.61 | -2.21 | 27.24 | 27.24 | 27.24 | 164 |
| 1718314080 | 27.8543 | 0 | 0.00 | 27.8543 | 27.8543 | 27.8543 | 0 |
| 1718227680 | 27.8543 | 0 | 0.00 | 27.8543 | 27.8543 | 27.8543 | 0 |
| 1718141280 | 27.8543 | 0 | 0.00 | 27.8543 | 27.8543 | 27.8543 | 0 |
| 1718054880 | 27.8543 | 0.05 | 0.20 | 27.22 | 27.8543 | 27.22 | 14 |
| 1717795800 | 27.8 | 0 | 0.00 | 27.444667 | 27.8 | 27.444667 | 150 |
| 1717709400 | 27.8 | 0.69 | 2.55 | 25.6 | 28.08 | 25.6 | 534 |
| 1717622460 | 27.11 | -2.32 | -7.88 | 27.1 | 27.15 | 27.1 | 2829 |
| 1717536360 | 29.43 | 0.98 | 3.45 | 29.43 | 29.43 | 28.52 | 217 |
| 1717450140 | 28.449 | 1.1 | 4.02 | 29.18 | 29.18 | 28.449 | 24 |
| 1717190940 | 27.35 | -0.36 | -1.30 | 27.71 | 27.71 | 27.35 | 180 |
| 1717104540 | 27.71 | -1.68 | -5.72 | 27.58 | 27.71 | 27.58 | 10 |
| 1717018020 | 29.39 | 1.16 | 4.11 | 29.51 | 29.55 | 29.39 | 3428 |
| 1716931740 | 28.23 | -0.37 | -1.29 | 28.23 | 28.23 | 28.23 | 15 |
| 1716585840 | 28.6 | -0.07 | -0.24 | 29.26 | 29.26 | 28.6 | 74 |
| 1716499740 | 28.67 | -0.03 | -0.09 | 28.97 | 28.97 | 28.67 | 75 |
| 1716412800 | 28.695 | -1.36 | -4.51 | 28.695 | 28.695 | 28.695 | 500 |
| 1716326940 | 30.05 | -0.41 | -1.35 | 30.27 | 30.27 | 30.01 | 14 |
| 1716240180 | 30.46 | 0.82 | 2.78 | 30.46 | 30.46 | 30.46 | 25010 |
| 1715981340 | 29.635 | -0.33 | -1.08 | 29.635 | 29.635 | 29.635 | 730 |
| 1715894400 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1715808000 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1715721600 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1715635200 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1715376000 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1715289600 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1715203200 | 29.96 | -0.51 | -1.66 | 30 | 30 | 29.96 | 150 |
| 1715117340 | 30.465 | 0 | 0.00 | 30.465 | 30.465 | 30.465 | 0 |
| 1715030940 | 30.465 | -0.17 | -0.54 | 30.46 | 30.465 | 30.46 | 10343 |
| 1714771740 | 30.63 | 0.53 | 1.76 | 30.2 | 31.13 | 30.19 | 772 |
| 1714685340 | 30.1 | 0.54 | 1.81 | 30.11 | 30.11 | 30.1 | 2194 |
| 1714598400 | 29.565 | -0.3 | -0.99 | 29.565 | 29.565 | 29.565 | 5 |
| 1714512600 | 29.86 | 0.34 | 1.15 | 28.59 | 29.86 | 28.43 | 107 |
| 1714425720 | 29.52 | 0.33 | 1.13 | 29.4 | 29.52 | 28.68 | 683 |
| 1714166580 | 29.19 | 0.44 | 1.53 | 30.11 | 30.11 | 29.19 | 20 |
| 1714080300 | 28.75 | 0.4 | 1.41 | 28.75 | 28.75 | 28.75 | 5 |
| 1713994020 | 28.35 | -0.35 | -1.23 | 28.99 | 29.75 | 28.25 | 1318 |
| 1713907740 | 28.702 | 0.27 | 0.95 | 29.31 | 29.31 | 28.702 | 1783 |
| 1713821340 | 28.4305 | 0.14 | 0.49 | 27.95 | 28.4305 | 27.95 | 11510 |
| 1713561900 | 28.291034 | 0 | 0.00 | 28.291034 | 28.291034 | 28.291034 | 0 |
| 1713475500 | 28.291034 | -0.48 | -1.66 | 26.281 | 28.291034 | 26.281 | 14328 |
| 1713360600 | 28.768685 | 0 | 0.00 | 28.768685 | 28.768685 | 28.768685 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
