Fanuc Corporation (PK) (FANUY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 3.1724137931 | 14.5 | 15.24 | 14.1 | 795730 | 14.57810732 | DR |
| 4 | 2.06 | 15.9689922481 | 12.9 | 15.24 | 12.73 | 573366 | 13.61223981 | DR |
| 12 | 1.47 | 10.8969607116 | 13.49 | 15.24 | 12.46 | 512271 | 13.35213561 | DR |
| 26 | 1.45 | 10.7327905255 | 13.51 | 15.24 | 12.46 | 392636 | 13.49063387 | DR |
| 52 | 0.35 | 2.39561943874 | 14.61 | 15.54 | 12.46 | 375091 | 13.82274473 | DR |
| 156 | -4.93 | -24.7863247863 | 19.89 | 20.5 | 12 | 401055 | 14.82966484 | DR |
| 260 | -3.4 | -18.5185185185 | 18.36 | 28.5 | 10.51 | 353359 | 16.58032254 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 14.95 | -0.1 | -0.66 | 14.67 | 15.24 | 14.59 | 507363 |
| 1737498540 | 15.05 | 0.61 | 4.19 | 14.75 | 15.06 | 14.7 | 688994 |
| 1737152880 | 14.445 | 0.17 | 1.16 | 14.86 | 14.86 | 14.13 | 475110 |
| 1737066420 | 14.28 | 0.24 | 1.71 | 14.5 | 14.5 | 14.1 | 1511453 |
| 1736979720 | 14.04 | 0.89 | 6.77 | 13.63 | 14.3699 | 13.6 | 397296 |
| 1736893380 | 13.15 | 0.1 | 0.77 | 12.8501 | 13.4299 | 12.8501 | 542793 |
| 1736806800 | 13.05 | 0.23 | 1.79 | 12.82 | 13.11 | 12.75 | 1277541 |
| 1736547720 | 12.82 | -0.36 | -2.73 | 12.84 | 13.05 | 12.784 | 421854 |
| 1736375340 | 13.18 | -0.07 | -0.53 | 13.0501 | 13.24 | 13.0501 | 355982 |
| 1736288940 | 13.25 | 0.19 | 1.45 | 13.2601 | 13.82 | 13.1406 | 492714 |
| 1736202360 | 13.06 | -0.12 | -0.91 | 13.38 | 13.38 | 13.05 | 713792 |
| 1735942980 | 13.18 | 0.1 | 0.76 | 13.31 | 13.31 | 13.05 | 333704 |
| 1735856700 | 13.08 | 0.04 | 0.31 | 13.18 | 13.31 | 12.74 | 313773 |
| 1735683960 | 13.04 | -0.07 | -0.53 | 12.86 | 13.125 | 12.73 | 290358 |
| 1735597740 | 13.11 | 0 | 0.00 | 13.14 | 13.4199 | 13.04 | 483424 |
| 1735338000 | 13.11 | 0.05 | 0.38 | 12.96 | 13.245 | 12.81 | 511761 |
| 1735252020 | 13.06 | 0.29 | 2.27 | 12.9 | 13.065 | 12.9 | 429304 |
| 1735078200 | 12.77 | -0.04 | -0.31 | 12.66 | 12.85 | 12.46 | 532359 |
| 1734992400 | 12.81 | -0.04 | -0.31 | 12.72 | 12.93 | 12.7 | 1217969 |
| 1734733200 | 12.85 | -0.01 | -0.08 | 13.04 | 13.04 | 12.61 | 611904 |
| 1734646800 | 12.86 | 0.03 | 0.23 | 12.63 | 13.1399 | 12.63 | 596969 |
| 1734560940 | 12.83 | -0.21 | -1.61 | 13.1 | 13.22 | 12.792 | 520564 |
| 1734474360 | 13.04 | -0.06 | -0.46 | 13.0201 | 13.1899 | 13.01 | 562363 |
| 1734388140 | 13.1 | -0.01 | -0.08 | 13 | 13.15 | 13 | 1530164 |
| 1734128940 | 13.11 | -0.27 | -2.02 | 13.06 | 13.215 | 13.05 | 431786 |
| 1734042480 | 13.38 | -0.18 | -1.33 | 13.37 | 13.53 | 13.25 | 729512 |
| 1733955900 | 13.56 | 0.1 | 0.71 | 13.75 | 13.75 | 13.25 | 396330 |
| 1733869200 | 13.465 | 0.12 | 0.86 | 13.5 | 13.61 | 13.45 | 449357 |
| 1733782800 | 13.35 | 0.06 | 0.45 | 13.3 | 13.455 | 13.3 | 743615 |
| 1733523600 | 13.29 | 0.1 | 0.76 | 13.06 | 13.61 | 13.06 | 425909 |
| 1733437500 | 13.19 | -0.09 | -0.68 | 13.05 | 13.27 | 13.05 | 460935 |
| 1733350980 | 13.28 | 0.08 | 0.61 | 13.05 | 13.31 | 13.05 | 423387 |
| 1733264700 | 13.2 | 0.1 | 0.76 | 13.11 | 13.36 | 13.11 | 447429 |
| 1733178180 | 13.1 | 0.13 | 1.00 | 13.22 | 13.47 | 12.94 | 547543 |
| 1732918200 | 12.97 | -0.05 | -0.38 | 12.81 | 13.055 | 12.81 | 239485 |
| 1732746540 | 13.02 | -0.5 | -3.70 | 13.3 | 13.3 | 12.97 | 337024 |
| 1732660140 | 13.52 | -0.07 | -0.52 | 13.3 | 13.59 | 13.22 | 438245 |
| 1732573560 | 13.59 | 0.31 | 2.33 | 13.44 | 14 | 13.36 | 445904 |
| 1732314000 | 13.28 | -0.05 | -0.38 | 13.15 | 13.37 | 13.15 | 308057 |
| 1732227900 | 13.33 | 0.35 | 2.70 | 13.12 | 13.34 | 13.12 | 410947 |
| 1732141740 | 12.98 | -0.13 | -0.99 | 13.25 | 13.25 | 12.91 | 335151 |
| 1732054800 | 13.11 | -0.03 | -0.23 | 13.2 | 13.3325 | 13.07 | 450474 |
| 1731968640 | 13.14 | 0.02 | 0.11 | 12.98 | 13.48 | 12.98 | 533642 |
| 1731709260 | 13.125 | -0.11 | -0.86 | 13.71 | 13.71 | 13.08 | 739357 |
| 1731622800 | 13.2385 | 0.21 | 1.60 | 13.07 | 13.3325 | 13.07 | 480883 |
| 1731536760 | 13.03 | -0.34 | -2.54 | 13.08 | 13.19 | 12.943 | 320099 |
| 1731450480 | 13.37 | -0.4 | -2.90 | 13.5 | 13.75 | 13.302 | 276248 |
| 1731363600 | 13.77 | -0.17 | -1.22 | 13.6 | 13.83 | 13.6 | 244981 |
| 1731104400 | 13.94 | -0.16 | -1.13 | 13.859 | 13.94 | 13.67 | 281871 |
| 1731018540 | 14.1 | -0.09 | -0.63 | 13.86 | 14.2 | 13.86 | 398108 |
| 1730931600 | 14.19 | 0.47 | 3.43 | 14.08 | 14.19 | 13.85 | 203071 |
| 1730845680 | 13.72 | 0.33 | 2.46 | 13.4 | 13.75 | 13.4 | 407239 |
| 1730759160 | 13.39 | 0.01 | 0.07 | 13.37 | 13.47 | 13.26 | 270301 |
| 1730496420 | 13.38 | 0.09 | 0.68 | 13.4 | 13.4 | 13.26 | 357736 |
| 1730409780 | 13.29 | -0.12 | -0.89 | 13.49 | 13.49 | 13.18 | 332202 |
| 1730323500 | 13.41 | 0.28 | 2.13 | 13.23 | 13.43 | 13.23 | 255451 |
| 1730237280 | 13.13 | 0.07 | 0.54 | 13.05 | 13.13 | 13.02 | 282251 |
| 1730150880 | 13.06 | 0.21 | 1.63 | 13.048 | 13.11 | 12.99 | 596954 |
| 1729891500 | 12.85 | 0.22 | 1.74 | 12.88 | 12.93 | 12.79 | 343106 |
| 1729805160 | 12.63 | 0.02 | 0.16 | 12.58 | 12.65 | 12.56 | 488176 |
| 1729718940 | 12.61 | -0.28 | -2.17 | 12.85 | 12.9 | 12.57 | 442684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
