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 | -1.091 | -3.79808529156 | 28.725 | 29.4352 | 26.86 | 3234 | 27.63778989 | CS |
| 4 | -2.866 | -9.39672131148 | 30.5 | 30.5 | 26.72 | 15592 | 27.61822611 | CS |
| 12 | 3.724 | 15.5750731911 | 23.91 | 32.3 | 23.91 | 8507 | 28.16513287 | CS |
| 26 | -1.5801 | -5.40868963959 | 29.2141 | 32.3 | 23.9 | 5631 | 27.83817196 | CS |
| 52 | -0.856 | -3.00456300456 | 28.49 | 32.3 | 23.9 | 4256 | 28.10570488 | CS |
| 156 | -8.06620053 | -22.5942723297 | 35.70020053 | 37.94 | 23.9 | 3306 | 28.90331667 | CS |
| 260 | -0.34500042 | -1.2330691405 | 27.97900042 | 57.10000085 | 23.9 | 2105 | 30.81592816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 27.634 | 0.38 | 1.41 | 29.4352 | 29.4352 | 27.634 | 460 |
| 1743024540 | 27.25 | 0 | 0.00 | 26.86 | 29.257408 | 26.86 | 7792 |
| 1742938140 | 27.25 | -0.75 | -2.68 | 28.85 | 28.85 | 27.25 | 1715 |
| 1742851200 | 28 | -0.73 | -2.52 | 28 | 28 | 28 | 57 |
| 1742592540 | 28.725 | -0.5 | -1.71 | 28.725 | 28.725 | 28.725 | 3372 |
| 1742505600 | 29.226 | 0 | 0.00 | 29.226 | 29.226 | 29.226 | 0 |
| 1742419200 | 29.226 | -1.22 | -4.02 | 27.34 | 29.226 | 27.18 | 501 |
| 1742333400 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1742246400 | 30.45 | 1.45 | 5.00 | 30.29 | 30.45 | 30.29 | 5842 |
| 1741987680 | 29 | 1 | 3.57 | 27.55 | 30.45 | 27.55 | 68 |
| 1741901340 | 28 | 0.5 | 1.82 | 28 | 28 | 28 | 1500 |
| 1741814940 | 27.5 | -1.12 | -3.92 | 28.5 | 28.975 | 27.5 | 248085 |
| 1741728480 | 28.623 | -1.58 | -5.22 | 29 | 29.470654 | 28.623 | 736 |
| 1741641600 | 30.2 | 1.1 | 3.78 | 30.34 | 30.5 | 30.2 | 824 |
| 1741386000 | 29.1014 | 0.19 | 0.66 | 28.61 | 29.1014 | 28.61 | 1989 |
| 1741299840 | 28.91 | 0 | 0.00 | 28.91 | 28.91 | 28.91 | 0 |
| 1741213440 | 28.91 | 0.21 | 0.73 | 28.61 | 30.1 | 28.61 | 4462 |
| 1741126800 | 28.7 | 0.08 | 0.28 | 28.7 | 28.7 | 28.7 | 686 |
| 1741040760 | 28.62 | 1.9 | 7.11 | 28.62 | 28.62 | 28.62 | 12 |
| 1740781260 | 26.72 | -1.02 | -3.68 | 26.72 | 28.85205 | 26.72 | 1610 |
| 1740695340 | 27.742 | -0.71 | -2.49 | 30.5 | 30.5 | 27.742 | 1397 |
| 1740608400 | 28.45 | 1.19 | 4.36 | 28.45 | 28.45 | 28.45 | 655 |
| 1740522000 | 27.2601 | 0 | 0.00 | 27.2601 | 27.2601 | 27.2601 | 0 |
| 1740435600 | 27.2601 | 0 | 0.00 | 27.2601 | 27.2601 | 27.2601 | 0 |
| 1740176400 | 27.2601 | -1.74 | -6.00 | 27.2601 | 27.2601 | 27.2601 | 550 |
| 1740090480 | 29 | 2.18 | 8.13 | 27.03 | 29.05 | 27.03 | 1127 |
| 1740003960 | 26.82 | -5.02 | -15.77 | 27 | 30.3655 | 26.74 | 680 |
| 1739917740 | 31.84 | 0.68 | 2.17 | 31.84 | 31.84 | 31.84 | 2 |
| 1739572020 | 31.1642 | 3.66 | 13.32 | 27.66 | 31.1642 | 27.5 | 110 |
| 1739485320 | 27.5 | -1.99 | -6.74 | 29.45 | 29.45 | 27.5 | 30 |
| 1739398920 | 29.4868 | 1.21 | 4.27 | 29.2751 | 29.970787 | 29.2751 | 8630 |
| 1739312940 | 28.28 | -2.82 | -9.07 | 31.45 | 31.45 | 28.28 | 2669 |
| 1739226000 | 31.1 | 2.1 | 7.24 | 27.3 | 31.1 | 27.3 | 7701 |
| 1738967160 | 29 | -0.25 | -0.85 | 29.017 | 29.017 | 29 | 386 |
| 1738880400 | 29.25 | -1.75 | -5.65 | 29.11 | 29.25 | 28.5 | 1671 |
| 1738794480 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738708080 | 31 | 1.9 | 6.51 | 31 | 31 | 31 | 872 |
| 1738621740 | 29.105 | -2.9 | -9.05 | 29.105 | 29.105 | 29.105 | 189 |
| 1738362480 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1738276080 | 32 | 1.42 | 4.63 | 32 | 32 | 32 | 100 |
| 1738189740 | 30.5846 | -1.42 | -4.42 | 30.5846 | 30.5846 | 30.5788 | 48873 |
| 1738103280 | 32 | 4.4 | 15.94 | 32 | 32 | 32 | 72 |
| 1738016820 | 27.6 | -2.4 | -8.00 | 30.5 | 30.5 | 27.6 | 714 |
| 1737757440 | 30 | 1.83 | 6.50 | 30.631 | 32 | 28.51 | 753 |
| 1737671340 | 28.17 | 0 | 0.00 | 28.17 | 28.17 | 28.17 | 0 |
| 1737584940 | 28.17 | 0 | 0.00 | 28.17 | 28.17 | 28.17 | 0 |
| 1737498540 | 28.17 | -0.01 | -0.04 | 32.299999 | 32.299999 | 28.17 | 2703 |
| 1737152820 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1737066420 | 28.18 | 0.01 | 0.04 | 28.18 | 28.18 | 28.18 | 20200 |
| 1736979720 | 28.17 | 3.04 | 12.10 | 27.5 | 29.4 | 27.5 | 1471 |
| 1736893380 | 25.13 | -1.55 | -5.82 | 26.66 | 26.66 | 25.13 | 515 |
| 1736806800 | 26.6823 | 1.56 | 6.22 | 24.1 | 27 | 24.1 | 40 |
| 1736547720 | 25.12 | -2.09 | -7.70 | 26.31 | 26.31 | 25.12 | 1325 |
| 1736375340 | 27.2144 | 0.93 | 3.54 | 27.2144 | 27.2144 | 27.2144 | 52 |
| 1736288760 | 26.2842 | 0 | 0.00 | 26.2842 | 26.2842 | 26.2842 | 0 |
| 1736202360 | 26.2842 | 1.16 | 4.63 | 23.91 | 26.2842 | 23.91 | 75 |
| 1735943160 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1735856760 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1735683960 | 25.12 | 0 | 0.00 | 26.31 | 26.31 | 25.12 | 908 |
| 1735597740 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
