7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

78,012.06

+452.82

+0.58%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Fanuc Corporation (FANUF)

35.47 -1.09 (-2.98%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	37.71	37.71	34.37	35.47	35.47	500
Oct 29, 2026	38.18	38.18	35.15	36.56	36.56	300
Oct 28, 2026	36.24	38.80	36.18	38.80	38.80	14,300
Oct 27, 2026	39.70	39.70	35.08	35.08	35.08	600
Oct 26, 2026	33.62	38.62	33.62	37.54	37.54	4,500
Oct 23, 2026	38.56	38.95	37.72	38.47	38.47	3,300
Oct 22, 2026	33.55	36.69	33.55	34.40	34.40	800
Oct 21, 2026	36.39	38.59	35.60	38.58	38.58	800
Oct 20, 2026	37.68	38.97	34.54	38.97	38.97	21,000
Oct 19, 2026	40.06	40.06	36.13	38.70	38.70	98,000
Oct 16, 2026	40.45	40.45	36.22	38.67	38.67	100
Oct 15, 2026	36.03	38.88	35.36	38.88	38.88	2,200
Oct 14, 2026	37.70	41.00	36.71	36.71	36.71	2,200
Oct 13, 2026	36.59	37.80	36.59	37.72	37.72	700
Oct 12, 2026	39.60	39.60	36.99	38.72	38.72	400
Oct 9, 2026	40.54	41.08	37.30	37.30	37.30	900
Oct 8, 2026	40.44	40.44	35.60	38.20	38.20	3,200
Oct 7, 2026	39.84	40.69	37.20	39.84	39.84	800
Oct 6, 2026	39.07	40.87	37.04	40.77	40.77	3,900
Oct 5, 2026	40.50	41.53	37.78	40.58	40.58	700
Oct 2, 2026	39.16	39.94	37.60	39.69	39.69	2,000
Oct 1, 2026	38.31	38.37	37.70	37.79	37.79	200
Sep 30, 2026	40.25	40.25	36.58	36.58	36.58	300
Sep 29, 2026	37.08	38.60	36.91	36.91	36.91	2,500
Sep 28, 2026	38.00	38.50	35.51	36.24	36.24	6,400
Sep 25, 2026	35.55	39.16	35.55	38.18	38.18	15,000
Sep 24, 2026	36.30	39.16	35.59	37.95	37.95	28,100
Sep 23, 2026	38.38	38.89	37.47	37.50	37.50	1,800
Sep 22, 2026	38.00	38.53	36.00	36.67	36.67	1,500
Sep 21, 2026	36.05	38.33	35.92	36.32	36.32	600
Sep 18, 2026	35.71	38.30	35.71	38.00	38.00	500
Sep 17, 2026	38.52	39.16	36.59	36.59	36.59	800
Sep 16, 2026	36.34	39.17	36.34	38.41	38.41	3,100
Sep 15, 2026	35.62	38.73	35.62	38.73	38.73	900
Sep 14, 2026	39.28	39.28	35.69	38.84	38.84	12,700
Sep 11, 2026	36.08	38.75	36.08	38.75	38.75	91,400
Sep 10, 2026	38.63	38.63	36.06	38.59	38.59	100
Sep 9, 2026	36.38	39.10	36.04	36.45	36.45	400
Sep 8, 2026	36.38	39.07	36.27	36.27	36.27	400
Sep 4, 2026	36.51	39.19	36.51	36.65	36.65	400
Sep 3, 2026	36.80	39.34	36.80	37.30	37.30	1,200
Sep 2, 2026	36.15	36.80	35.64	36.75	36.75	3,400
Sep 1, 2026	38.54	38.54	36.15	38.33	38.33	300
Aug 31, 2026	39.12	39.12	36.74	38.53	38.53	200
Aug 28, 2026	37.60	38.20	37.43	38.15	38.15	400
Aug 27, 2026	38.39	39.48	37.08	38.82	38.82	600
Aug 26, 2026	35.28	38.99	35.28	36.32	36.32	100
Aug 25, 2026	39.39	39.39	36.33	38.74	38.74	1,400
Aug 24, 2026	39.65	39.65	35.52	35.52	35.52	1,700
Aug 21, 2026	38.08	39.61	36.60	36.60	36.60	200
Aug 20, 2026	38.03	39.90	38.00	39.31	39.31	1,100
Aug 19, 2026	39.85	39.85	36.88	39.00	39.00	400
Aug 18, 2026	41.05	41.05	36.90	38.74	38.74	700
Aug 17, 2026	43.09	43.09	39.26	42.17	42.17	900
Aug 14, 2026	43.03	43.03	39.54	40.04	40.04	3,300
Aug 13, 2026	41.00	42.78	40.52	42.15	42.15	1,600
Aug 12, 2026	41.71	44.64	41.00	42.03	42.03	44,900
Aug 11, 2026	41.50	42.40	40.30	41.77	41.77	3,300
Aug 10, 2026	38.83	42.40	38.83	41.22	41.22	500
Aug 7, 2026	43.44	43.44	40.25	42.96	42.96	400
Aug 6, 2026	37.80	42.50	37.80	39.39	39.39	1,300
Aug 5, 2026	42.72	43.59	39.51	39.51	39.51	600
Aug 4, 2026	38.93	41.61	38.93	40.79	40.79	3,300
Aug 3, 2026	39.75	40.30	38.10	38.10	38.10	800
Jul 31, 2026	41.85	43.25	40.50	41.70	41.70	900
Jul 30, 2026	40.29	43.50	40.29	40.65	40.65	700
Jul 29, 2026	38.36	41.32	37.93	40.59	40.59	1,900
Jul 28, 2026	39.73	40.50	37.26	40.15	40.15	900
Jul 27, 2026	43.86	43.86	40.81	40.81	40.81	2,300
Jul 24, 2026	41.00	42.53	40.65	42.53	42.53	300
Jul 23, 2026	44.08	44.08	40.93	40.93	40.93	900
Jul 22, 2026	41.08	43.55	40.25	42.22	42.22	700
Jul 21, 2026	41.04	44.15	41.03	44.15	44.15	400
Jul 20, 2026	43.09	43.64	40.96	41.95	41.95	200
Jul 17, 2026	40.64	41.95	40.64	41.95	41.95	800
Jul 16, 2026	41.35	43.64	41.35	42.92	42.92	1,300
Jul 15, 2026	41.70	44.54	41.23	41.23	41.23	400
Jul 14, 2026	44.66	44.66	42.66	43.11	43.11	1,000
Jul 13, 2026	41.45	44.47	41.45	42.98	42.98	1,100
Jul 10, 2026	44.85	45.88	42.08	43.97	43.97	1,300
Jul 9, 2026	44.29	45.05	41.66	45.05	45.05	1,900
Jul 8, 2026	41.78	42.55	41.05	41.25	41.25	1,000
Jul 7, 2026	42.65	43.55	42.09	43.00	43.00	900
Jul 6, 2026	47.80	47.80	44.65	44.98	44.98	700
Jul 2, 2026	46.92	47.00	44.78	45.74	45.74	700
Jul 1, 2026	43.59	46.56	43.49	46.48	46.48	200
Jun 30, 2026	46.01	47.87	44.60	44.61	44.61	600
Jun 29, 2026	46.22	46.22	42.94	45.68	45.68	1,600
Jun 26, 2026	45.00	45.47	42.61	45.22	45.22	3,700
Jun 25, 2026	44.98	45.94	43.05	45.94	45.94	300
Jun 24, 2026	44.14	47.40	44.14	45.60	45.60	300
Jun 23, 2026	44.77	46.80	43.40	46.50	46.50	600
Jun 22, 2026	51.15	51.15	47.77	48.62	48.62	700
Jun 18, 2026	47.34	50.06	46.63	46.63	46.63	10,700
Jun 17, 2026	44.51	48.79	44.51	45.86	45.86	1,300
Jun 16, 2026	47.80	48.59	45.79	45.79	45.79	7,900
Jun 15, 2026	48.27	48.27	45.58	46.03	46.03	600
Jun 12, 2026	42.62	46.10	42.62	46.10	46.10	200
Jun 11, 2026	44.85	44.85	41.77	44.12	44.12	1,500
Jun 10, 2026	43.50	43.50	41.38	43.00	43.00	400
Jun 9, 2026	45.18	45.47	42.48	44.63	44.63	100
Jun 8, 2026	45.88	47.06	44.46	44.46	44.46	300
Jun 5, 2026	46.22	48.37	45.50	45.50	45.50	200
Jun 4, 2026	49.00	50.25	46.19	50.25	50.25	1,000
Jun 3, 2026	48.50	51.69	48.50	51.35	51.35	500
Jun 2, 2026	46.36	49.50	46.36	48.80	48.80	700
Jun 1, 2026	51.20	51.59	49.03	51.59	51.59	4,000
May 29, 2026	51.82	52.21	50.06	50.19	50.19	1,800
May 28, 2026	52.00	52.71	49.33	50.79	50.79	2,200
May 27, 2026	50.02	52.53	49.97	49.97	49.97	600
May 26, 2026	54.61	55.45	51.77	54.53	54.53	1,200
May 22, 2026	53.06	53.25	49.24	53.02	53.02	5,300
May 21, 2026	49.33	49.39	46.70	46.93	46.93	200
May 20, 2026	47.50	48.37	44.98	48.18	48.18	1,800
May 19, 2026	47.34	49.74	46.41	46.56	46.56	600
May 18, 2026	53.50	53.50	49.39	49.39	49.39	1,800
May 15, 2026	54.13	54.13	51.00	52.97	52.97	1,600
May 14, 2026	50.48	53.38	50.00	51.58	51.58	1,400
May 13, 2026	55.00	55.74	51.29	53.18	53.18	4,300
May 12, 2026	50.23	50.23	49.37	49.37	49.37	800
May 11, 2026	48.91	51.05	46.10	48.53	48.53	1,100
May 8, 2026	48.14	49.53	47.09	49.53	49.53	2,400
May 7, 2026	45.19	45.19	42.60	43.25	43.25	7,100
May 6, 2026	44.43	45.54	44.43	45.34	45.34	3,200
May 5, 2026	44.91	44.93	42.36	42.38	42.38	100
May 4, 2026	43.52	44.93	42.18	42.18	42.18	500
May 1, 2026	44.88	44.88	41.98	43.53	43.53	2,800
Apr 30, 2026	45.84	45.84	42.26	44.42	44.42	1,500
Apr 29, 2026	44.41	44.41	41.46	42.33	42.33	400
Apr 28, 2026	43.01	44.00	41.47	43.91	43.91	1,600
Apr 27, 2026	43.40	45.80	42.80	43.00	43.00	1,500
Apr 24, 2026	39.01	42.10	38.95	41.36	41.36	400
Apr 23, 2026	40.27	41.50	38.15	39.70	39.70	700
Apr 22, 2026	39.39	42.31	39.36	42.21	42.21	300
Apr 21, 2026	42.18	42.18	39.17	41.49	41.49	800
Apr 20, 2026	42.00	42.50	41.02	41.02	41.02	2,100
Apr 17, 2026	40.79	40.87	38.68	40.87	40.87	700
Apr 16, 2026	37.83	40.14	37.83	37.89	37.89	400
Apr 15, 2026	37.38	41.00	36.47	36.52	36.52	2,700
Apr 14, 2026	40.03	40.03	38.10	39.39	39.39	5,600
Apr 13, 2026	41.26	41.26	36.88	40.38	40.38	1,400
Apr 10, 2026	40.81	41.70	38.35	41.70	41.70	300
Apr 9, 2026	38.46	38.46	35.16	38.29	38.29	600
Apr 8, 2026	36.25	37.88	36.15	36.58	36.58	5,800
Apr 7, 2026	34.45	35.54	33.70	35.54	35.54	600
Apr 6, 2026	35.55	35.80	33.30	35.55	35.55	600
Apr 2, 2026	36.72	36.72	32.71	34.58	34.58	900
Apr 1, 2026	35.45	37.71	35.45	37.71	37.71	6,300
Mar 31, 2026	32.60	36.17	32.60	36.17	36.17	400
Mar 30, 2026	34.36	35.78	32.77	32.77	32.77	3,800
Mar 27, 2026	35.60	35.60	32.59	32.59	32.59	1,000
Mar 26, 2026	34.73	36.98	34.54	35.76	35.76	600
Mar 25, 2026	38.83	39.76	35.81	37.35	37.35	4,300
Mar 24, 2026	35.01	38.71	35.01	37.86	37.86	17,400
Mar 23, 2026	37.20	38.65	35.01	37.92	37.92	24,300
Mar 20, 2026	35.48	37.76	34.86	37.29	37.29	600
Mar 19, 2026	37.47	38.15	35.00	37.15	37.15	400
Mar 18, 2026	39.71	40.05	37.68	38.76	38.76	100
Mar 17, 2026	38.04	40.00	38.04	40.00	40.00	500
Mar 16, 2026	37.94	39.74	37.93	38.86	38.86	100
Mar 13, 2026	39.00	40.29	37.94	39.78	39.78	500
Mar 12, 2026	39.37	40.35	38.15	39.26	39.26	200
Mar 11, 2026	38.35	41.94	37.47	41.05	41.05	300
Mar 10, 2026	38.30	40.86	38.30	40.86	40.86	1,300
Mar 9, 2026	34.99	39.45	34.99	37.51	37.51	3,000
Mar 6, 2026	39.16	40.53	36.40	38.45	38.45	50,400
Mar 5, 2026	40.50	41.28	39.10	41.10	41.10	400
Mar 4, 2026	39.86	41.95	39.86	41.95	41.95	4,700
Mar 3, 2026	42.20	42.20	39.89	41.89	41.89	500
Mar 2, 2026	43.41	45.84	41.71	43.67	43.67	11,300
Feb 27, 2026	45.68	45.84	43.23	43.23	43.23	100
Feb 26, 2026	45.68	45.84	42.99	43.43	43.43	1,600
Feb 25, 2026	43.96	46.27	43.39	45.00	45.00	500
Feb 24, 2026	41.98	45.02	40.03	42.55	42.55	3,500
Feb 23, 2026	43.55	43.55	39.46	39.97	39.97	1,400
Feb 20, 2026	38.64	43.00	38.64	42.07	42.07	1,200
Feb 19, 2026	43.54	43.70	39.32	43.70	43.70	300
Feb 18, 2026	43.95	44.13	41.56	41.60	41.60	1,000
Feb 17, 2026	42.53	44.60	40.38	44.60	44.60	35,000
Feb 13, 2026	45.02	45.02	40.08	44.67	44.67	1,300
Feb 12, 2026	46.18	46.18	44.00	44.00	44.00	1,600
Feb 11, 2026	46.70	46.70	43.00	45.20	45.20	5,100
Feb 10, 2026	46.24	46.40	42.11	45.30	45.30	12,100
Feb 9, 2026	45.84	45.84	42.90	42.90	42.90	700
Feb 6, 2026	44.95	45.20	41.05	43.95	43.95	7,200
Feb 5, 2026	39.87	44.30	39.78	41.95	41.95	200
Feb 4, 2026	42.90	42.90	42.33	42.33	42.33	1,100
Feb 3, 2026	40.84	42.82	40.84	42.82	42.82	500
Feb 2, 2026	41.24	41.40	39.00	39.16	39.16	1,000
Jan 30, 2026	39.16	41.15	39.16	39.55	39.55	100
Jan 29, 2026	41.00	41.31	39.19	39.19	39.19	20,600
Jan 28, 2026	38.48	41.00	38.48	40.00	40.00	2,000
Jan 27, 2026	42.00	43.42	42.00	43.42	43.42	300
Jan 26, 2026	44.83	44.90	39.59	41.63	41.63	400
Jan 23, 2026	41.32	41.32	39.00	40.19	40.19	500
Jan 22, 2026	44.33	44.33	39.80	44.09	44.09	3,900
Jan 21, 2026	43.78	43.94	39.89	42.42	42.42	600
Jan 20, 2026	41.59	41.59	40.00	40.42	40.42	14,700
Jan 16, 2026	40.00	44.36	40.00	40.00	40.00	800
Jan 15, 2026	43.00	43.16	43.00	43.16	43.16	400
Jan 14, 2026	42.00	44.41	40.98	44.34	44.34	4,700
Jan 13, 2026	42.01	42.01	39.70	40.00	40.00	200
Jan 12, 2026	41.66	42.74	40.12	42.74	42.74	300
Jan 9, 2026	40.50	41.92	40.50	41.00	41.00	300
Jan 8, 2026	41.84	41.84	40.31	41.05	41.05	2,800
Jan 7, 2026	41.84	41.84	40.80	41.05	41.05	26,200
Jan 6, 2026	40.70	40.99	40.40	40.40	40.40	9,000
Jan 5, 2026	38.60	41.00	38.60	40.50	40.50	800
Jan 2, 2026	37.00	39.85	37.00	37.00	37.00	1,400
Dec 31, 2025	37.85	37.86	36.43	36.84	36.84	300
Dec 30, 2025	37.91	39.14	37.91	39.00	39.00	900
Dec 29, 2025	39.84	40.00	36.62	39.19	39.19	800
Dec 26, 2025	35.74	40.45	35.03	37.17	37.17	7,600
Dec 24, 2025	37.50	38.00	36.80	36.94	36.94	400
Dec 23, 2025	40.13	40.15	35.50	36.96	36.96	14,100
Dec 22, 2025	36.86	38.70	36.70	38.70	38.70	200
Dec 19, 2025	37.85	39.30	36.57	36.57	36.57	4,500
Dec 18, 2025	34.96	39.00	34.80	36.39	36.39	400
Dec 17, 2025	40.09	40.09	36.90	39.00	39.00	3,900
Dec 16, 2025	34.90	38.46	34.90	36.90	36.90	700
Dec 15, 2025	39.80	40.99	38.26	39.20	39.20	700
Dec 12, 2025	40.69	41.34	39.99	40.52	40.52	4,700
Dec 11, 2025	38.99	39.30	38.16	39.30	39.30	6,100
Dec 10, 2025	38.64	41.47	38.64	40.20	40.20	3,600
Dec 9, 2025	38.90	41.94	38.90	40.38	40.38	5,200
Dec 8, 2025	35.36	39.68	35.36	38.24	38.24	3,100
Dec 5, 2025	38.90	38.90	38.00	38.00	38.00	4,200
Dec 4, 2025	37.20	38.90	37.20	38.48	38.48	1,800
Dec 3, 2025	34.00	35.63	34.00	35.63	35.63	600
Dec 2, 2025	35.25	35.50	33.00	34.00	34.00	1,100
Dec 1, 2025	34.95	35.50	34.01	34.54	34.54	4,500
Nov 28, 2025	32.34	32.50	29.66	32.50	32.50	100
Nov 26, 2025	30.84	30.84	30.84	30.84	30.84	100
Nov 25, 2025	29.41	32.50	29.25	29.25	29.25	2,600
Nov 24, 2025	28.33	32.50	28.33	28.96	28.96	500
Nov 21, 2025	30.16	30.16	30.00	30.00	30.00	700
Nov 20, 2025	31.61	32.90	30.00	30.16	30.16	900
Nov 19, 2025	29.31	29.31	29.15	29.15	29.15	100
Nov 18, 2025	32.80	32.80	30.90	30.90	30.90	300
Nov 17, 2025	31.50	34.95	31.50	32.52	32.52	1,900
Nov 14, 2025	34.79	34.79	31.50	31.66	31.66	6,400
Nov 13, 2025	34.95	34.95	31.96	31.96	31.96	100
Nov 12, 2025	35.60	35.60	33.35	33.35	33.35	100
Nov 11, 2025	35.50	35.50	35.50	35.50	35.50	100
Nov 10, 2025	31.16	34.32	31.03	34.32	34.32	300
Nov 7, 2025	34.54	34.54	32.49	32.49	32.49	1,000
Nov 6, 2025	31.99	34.95	31.79	31.79	31.79	300
Nov 5, 2025	31.16	32.86	31.00	32.86	32.86	2,000
Nov 4, 2025	31.80	34.55	31.29	33.49	33.49	2,100
Nov 3, 2025	33.99	34.55	33.89	34.55	34.55	1,900
Oct 31, 2025	31.16	33.83	31.16	33.83	33.83	700

Mobilize your Website

View Site in Mobile | Classic

Share by: