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%

77,942.11

+498.99

+0.64%

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 (FANUY)

17.72 -0.49 (-2.69%)

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

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	18.07	18.21	17.54	17.72	17.72	431,700
Oct 29, 2026	18.35	18.55	18.07	18.21	18.21	588,100
Oct 28, 2026	18.72	19.11	18.27	18.79	18.79	1,605,300
Oct 27, 2026	18.27	18.82	18.27	18.72	18.72	699,300
Oct 26, 2026	18.40	18.40	17.93	18.09	18.09	617,100
Oct 23, 2026	18.61	19.75	18.55	19.26	19.26	498,500
Oct 22, 2026	18.00	18.10	17.67	17.71	17.71	331,000
Oct 21, 2026	18.79	18.79	18.34	18.44	18.44	283,200
Oct 20, 2026	18.00	18.53	18.00	18.50	18.50	719,700
Oct 19, 2026	18.50	18.80	18.50	18.53	18.53	643,500
Oct 16, 2026	18.60	19.35	18.37	18.44	18.44	1,461,100
Oct 15, 2026	18.87	19.14	18.39	19.14	19.14	1,108,000
Oct 14, 2026	19.21	19.61	19.18	19.22	19.22	398,500
Oct 13, 2026	19.56	20.00	19.43	19.58	19.58	369,900
Oct 12, 2026	18.11	19.52	18.05	19.26	19.26	367,100
Oct 9, 2026	19.04	19.52	19.04	19.41	19.41	322,300
Oct 8, 2026	18.91	19.21	18.70	18.80	18.80	491,800
Oct 7, 2026	19.30	19.52	19.11	19.39	19.39	702,400
Oct 6, 2026	19.81	19.81	19.58	19.64	19.64	418,300
Oct 5, 2026	19.21	19.70	19.21	19.58	19.58	314,000
Oct 2, 2026	19.50	19.75	19.47	19.68	19.68	376,200
Oct 1, 2026	19.01	19.41	18.96	19.12	19.12	458,900
Sep 30, 2026	18.96	19.18	18.87	18.87	18.87	297,000
Sep 29, 2026	18.41	19.21	18.41	19.21	19.21	349,900
Sep 28, 2026	19.00	19.02	18.65	18.84	18.84	337,300
Sep 25, 2026	18.95	19.29	18.79	19.06	19.06	296,400
Sep 24, 2026	18.92	19.10	18.60	19.00	19.00	638,500
Sep 23, 2026	19.24	19.35	18.70	18.76	18.76	311,100
Sep 22, 2026	19.25	19.30	19.02	19.24	19.24	315,800
Sep 21, 2026	19.10	19.11	18.75	19.11	19.11	308,300
Sep 18, 2026	18.70	18.72	18.44	18.54	18.54	1,835,300
Sep 17, 2026	18.75	19.08	18.68	18.74	18.74	914,600
Sep 16, 2026	18.51	19.11	18.51	18.71	18.71	609,100
Sep 15, 2026	18.50	18.50	18.11	18.41	18.41	525,100
Sep 14, 2026	18.60	18.74	18.20	18.57	18.57	450,100
Sep 11, 2026	18.80	18.95	18.56	18.90	18.90	800,300
Sep 10, 2026	18.70	19.17	18.30	18.70	18.70	720,400
Sep 9, 2026	18.61	19.03	18.61	18.76	18.76	483,400
Sep 8, 2026	19.00	19.15	18.72	18.73	18.73	345,400
Sep 4, 2026	19.25	19.27	18.71	19.19	19.19	409,000
Sep 3, 2026	18.80	18.80	18.40	18.68	18.68	526,800
Sep 2, 2026	17.94	18.12	17.94	18.10	18.10	455,900
Sep 1, 2026	18.35	18.47	18.16	18.23	18.23	422,500
Aug 31, 2026	18.84	18.93	18.71	18.81	18.81	335,000
Aug 28, 2026	18.97	19.08	18.63	18.68	18.68	352,200
Aug 27, 2026	18.95	18.95	18.77	18.85	18.85	498,300
Aug 26, 2026	18.84	18.91	18.68	18.79	18.79	269,700
Aug 25, 2026	18.83	19.08	18.83	18.95	18.95	413,600
Aug 24, 2026	18.65	19.03	18.64	18.85	18.85	546,000
Aug 21, 2026	19.06	19.06	18.88	19.01	19.01	283,000
Aug 20, 2026	19.02	19.14	18.88	18.98	18.98	397,100
Aug 19, 2026	19.54	19.65	19.21	19.28	19.28	417,800
Aug 18, 2026	19.41	19.63	19.22	19.25	19.25	458,500
Aug 17, 2026	20.32	20.48	20.30	20.35	20.35	529,800
Aug 14, 2026	20.50	20.50	19.72	19.95	19.95	465,800
Aug 13, 2026	20.47	20.76	20.25	20.68	20.68	471,800
Aug 12, 2026	21.39	21.49	20.69	20.81	20.81	790,100
Aug 11, 2026	20.40	20.72	20.32	20.39	20.39	197,000
Aug 10, 2026	20.76	20.81	20.20	20.20	20.20	421,700
Aug 7, 2026	21.09	21.09	20.80	21.00	21.00	251,200
Aug 6, 2026	20.98	20.98	20.06	20.26	20.26	323,400
Aug 5, 2026	20.56	20.74	20.38	20.46	20.46	396,300
Aug 4, 2026	19.72	21.03	19.66	20.59	20.59	343,500
Aug 3, 2026	19.20	19.45	19.00	19.45	19.45	357,200
Jul 31, 2026	21.65	21.65	20.11	20.32	20.32	460,300
Jul 30, 2026	20.52	21.29	19.66	21.14	21.14	720,900
Jul 29, 2026	19.87	20.14	19.39	19.60	19.60	1,272,800
Jul 28, 2026	19.55	19.60	19.20	19.48	19.48	416,600
Jul 27, 2026	20.59	20.76	20.25	20.40	20.40	402,400
Jul 24, 2026	20.25	20.33	20.00	20.02	20.02	555,000
Jul 23, 2026	21.08	21.13	20.57	20.65	20.65	589,100
Jul 22, 2026	20.88	21.11	20.88	20.96	20.96	945,900
Jul 21, 2026	20.70	21.14	20.70	20.91	20.91	934,900
Jul 20, 2026	20.48	21.00	20.48	20.54	20.54	296,700
Jul 17, 2026	20.09	20.80	20.09	20.69	20.69	262,600
Jul 16, 2026	21.48	21.56	21.10	21.16	21.16	261,500
Jul 15, 2026	21.40	21.63	21.08	21.28	21.28	252,000
Jul 14, 2026	21.79	21.96	21.10	21.14	21.14	966,600
Jul 13, 2026	21.67	21.67	21.25	21.27	21.27	284,900
Jul 10, 2026	21.63	22.21	21.57	22.20	22.20	305,400
Jul 9, 2026	21.44	21.70	21.14	21.46	21.46	988,500
Jul 8, 2026	20.28	20.66	20.28	20.57	20.57	1,176,500
Jul 7, 2026	21.82	21.88	21.18	21.40	21.40	632,400
Jul 6, 2026	22.75	23.52	22.75	23.43	23.43	300,500
Jul 2, 2026	22.46	22.70	21.90	22.24	22.24	347,100
Jul 1, 2026	22.64	22.85	22.44	22.44	22.44	478,300
Jun 30, 2026	22.55	22.95	22.55	22.88	22.88	304,900
Jun 29, 2026	21.84	22.10	21.43	22.07	22.07	490,800
Jun 26, 2026	21.70	22.05	21.43	21.90	21.90	741,900
Jun 25, 2026	22.76	22.77	22.06	22.15	22.15	975,500
Jun 24, 2026	22.78	23.05	22.15	22.76	22.76	658,900
Jun 23, 2026	22.48	22.84	22.32	22.80	22.80	410,700
Jun 22, 2026	24.98	25.04	24.61	24.64	24.64	476,500
Jun 18, 2026	23.78	23.86	23.41	23.76	23.76	288,000
Jun 17, 2026	23.50	23.62	23.17	23.19	23.19	320,700
Jun 16, 2026	23.23	23.31	22.96	22.96	22.96	285,200
Jun 15, 2026	22.85	22.99	22.67	22.90	22.90	255,100
Jun 12, 2026	22.10	22.40	21.66	21.91	21.91	271,200
Jun 11, 2026	21.05	22.02	21.05	21.98	21.98	895,100
Jun 10, 2026	21.10	21.45	20.52	20.62	20.62	1,565,300
Jun 9, 2026	22.50	22.59	21.40	21.95	21.95	635,000
Jun 8, 2026	22.73	22.95	22.68	22.88	22.88	351,500
Jun 5, 2026	24.01	24.09	22.60	22.65	22.65	848,100
Jun 4, 2026	24.35	24.49	24.18	24.36	24.36	789,200
Jun 3, 2026	25.61	25.61	24.50	24.82	24.82	379,400
Jun 2, 2026	23.61	24.14	23.61	24.14	24.14	431,100
Jun 1, 2026	25.19	26.10	24.80	25.33	25.33	568,500
May 29, 2026	25.35	25.35	24.57	24.97	24.97	348,000
May 28, 2026	25.06	25.57	24.80	25.49	25.49	384,100
May 27, 2026	25.74	25.74	25.41	25.60	25.60	311,400
May 26, 2026	26.40	26.65	26.23	26.61	26.61	341,900
May 22, 2026	25.53	26.05	25.52	25.87	25.87	394,300
May 21, 2026	23.40	24.48	23.40	24.42	24.42	364,300
May 20, 2026	23.21	23.81	23.06	23.80	23.80	391,600
May 19, 2026	23.60	24.16	23.60	24.08	24.08	755,800
May 18, 2026	25.79	25.79	24.87	25.22	25.22	648,500
May 15, 2026	26.18	26.41	26.02	26.29	26.29	347,200
May 14, 2026	26.15	26.15	25.48	25.52	25.52	461,900
May 13, 2026	27.00	27.54	25.52	26.13	26.13	525,000
May 12, 2026	24.85	24.85	24.15	24.48	24.48	300,100
May 11, 2026	24.17	24.34	23.94	24.17	24.17	468,300
May 8, 2026	24.04	24.45	24.01	24.35	24.35	361,000
May 7, 2026	22.01	22.70	22.01	22.16	22.16	744,900
May 6, 2026	22.37	22.81	22.37	22.72	22.72	772,200
May 5, 2026	21.59	22.02	21.59	21.99	21.99	400,900
May 4, 2026	21.55	21.98	21.50	21.58	21.58	212,700
May 1, 2026	21.72	21.78	21.54	21.64	21.64	223,000
Apr 30, 2026	21.85	22.26	21.68	22.16	22.16	1,466,600
Apr 29, 2026	21.50	21.66	21.00	21.15	21.15	1,187,200
Apr 28, 2026	21.49	21.64	21.30	21.50	21.50	396,100
Apr 27, 2026	23.00	23.00	22.31	22.49	22.49	468,600
Apr 24, 2026	20.14	21.20	20.14	21.05	21.05	494,600
Apr 23, 2026	19.72	19.99	19.51	19.69	19.69	419,000
Apr 22, 2026	20.62	20.62	20.24	20.50	20.50	298,700
Apr 21, 2026	20.25	20.39	19.89	19.94	19.94	274,500
Apr 20, 2026	20.49	21.44	20.27	20.66	20.66	247,900
Apr 17, 2026	20.57	20.69	20.01	20.10	20.10	305,900
Apr 16, 2026	20.45	20.45	19.55	19.73	19.73	285,000
Apr 15, 2026	19.68	19.68	18.94	19.53	19.53	311,300
Apr 14, 2026	20.48	20.49	19.77	19.96	19.96	395,300
Apr 13, 2026	18.77	19.84	18.77	19.78	19.78	439,900
Apr 10, 2026	19.67	20.50	19.64	19.80	19.80	324,200
Apr 9, 2026	18.29	18.77	18.29	18.69	18.69	354,900
Apr 8, 2026	19.08	19.25	18.50	18.80	18.80	295,300
Apr 7, 2026	17.75	17.75	16.73	17.29	17.29	424,300
Apr 6, 2026	17.47	17.74	17.17	17.34	17.34	372,900
Apr 2, 2026	17.50	17.50	17.00	17.33	17.33	624,400
Apr 1, 2026	18.10	18.22	17.70	17.96	17.96	417,500
Mar 31, 2026	16.30	17.35	16.30	17.28	17.28	483,000
Mar 30, 2026	16.68	17.33	16.68	16.99	16.99	427,300
Mar 27, 2026	17.41	17.57	17.08	17.09	17.09	394,100
Mar 26, 2026	17.76	18.44	17.75	17.93	17.93	323,600
Mar 25, 2026	18.34	18.71	18.34	18.52	18.52	279,500
Mar 24, 2026	18.00	18.37	17.85	18.23	18.23	577,800
Mar 23, 2026	17.89	18.72	17.89	18.38	18.38	487,300
Mar 20, 2026	18.01	18.68	17.68	17.73	17.73	362,100
Mar 19, 2026	18.09	18.73	18.09	18.64	18.64	462,100
Mar 18, 2026	19.18	19.18	18.56	18.72	18.72	487,300
Mar 17, 2026	19.04	19.32	19.02	19.16	19.16	309,500
Mar 16, 2026	18.83	19.04	18.50	19.00	19.00	316,000
Mar 13, 2026	19.71	19.71	18.75	18.83	18.83	424,300
Mar 12, 2026	19.55	19.55	19.19	19.23	19.23	287,700
Mar 11, 2026	19.81	19.81	19.30	19.69	19.69	227,400
Mar 10, 2026	20.26	20.26	19.09	19.58	19.58	439,600
Mar 9, 2026	19.00	19.50	18.67	19.50	19.50	364,100
Mar 6, 2026	19.04	20.22	19.04	19.31	19.31	492,000
Mar 5, 2026	19.55	20.20	19.32	19.61	19.61	374,300
Mar 4, 2026	20.02	20.66	20.02	20.62	20.62	438,900
Mar 3, 2026	20.88	20.89	19.91	20.63	20.63	435,200
Mar 2, 2026	21.76	22.40	21.52	22.02	22.02	739,400
Feb 27, 2026	23.00	23.00	22.48	22.65	22.65	370,900
Feb 26, 2026	22.89	22.89	22.20	22.41	22.41	433,200
Feb 25, 2026	21.73	22.35	21.32	21.97	21.97	368,200
Feb 24, 2026	20.99	21.31	20.87	21.31	21.31	256,500
Feb 23, 2026	20.32	21.00	20.32	20.72	20.72	203,900
Feb 20, 2026	21.00	21.00	20.36	20.80	20.80	329,500
Feb 19, 2026	20.75	20.81	20.07	20.81	20.81	243,100
Feb 18, 2026	21.10	21.10	20.57	20.78	20.78	479,800
Feb 17, 2026	21.25	21.53	21.10	21.50	21.50	545,400
Feb 13, 2026	21.01	21.40	21.01	21.25	21.25	1,462,200
Feb 12, 2026	22.35	22.35	21.35	21.45	21.45	1,189,100
Feb 11, 2026	22.34	22.84	22.25	22.45	22.45	256,300
Feb 10, 2026	21.38	22.69	21.38	22.17	22.17	566,000
Feb 9, 2026	21.90	22.07	21.00	22.03	22.03	378,000
Feb 6, 2026	21.00	21.76	21.00	21.73	21.73	879,600
Feb 5, 2026	21.23	21.23	20.08	20.61	20.61	1,255,700
Feb 4, 2026	21.00	21.78	21.00	21.24	21.24	737,000
Feb 3, 2026	20.11	20.57	20.09	20.27	20.27	363,800
Feb 2, 2026	19.84	20.00	19.50	19.80	19.80	273,400
Jan 30, 2026	20.57	20.57	20.01	20.06	20.06	287,300
Jan 29, 2026	20.20	20.20	19.51	19.97	19.97	521,700
Jan 28, 2026	20.05	20.40	19.60	19.78	19.78	483,100
Jan 27, 2026	20.40	20.63	20.40	20.61	20.61	438,000
Jan 26, 2026	21.04	21.90	20.65	20.86	20.86	429,300
Jan 23, 2026	20.31	21.19	20.31	20.62	20.62	279,200
Jan 22, 2026	21.25	21.36	20.12	20.94	20.94	317,100
Jan 21, 2026	20.35	20.95	20.35	20.87	20.87	346,900
Jan 20, 2026	20.70	20.70	20.02	20.34	20.34	378,600
Jan 16, 2026	21.20	21.20	20.87	20.98	20.98	375,900
Jan 15, 2026	21.90	21.94	21.20	21.23	21.23	347,700
Jan 14, 2026	21.33	21.70	21.30	21.70	21.70	267,900
Jan 13, 2026	21.30	21.49	20.81	20.85	20.85	929,300
Jan 12, 2026	21.00	21.29	21.00	21.15	21.15	545,800
Jan 9, 2026	20.05	21.10	20.05	21.04	21.04	486,200
Jan 8, 2026	20.30	20.48	20.15	20.26	20.26	450,000
Jan 7, 2026	20.33	20.60	20.33	20.52	20.52	311,700
Jan 6, 2026	20.15	20.86	20.15	20.33	20.33	396,500
Jan 5, 2026	20.28	20.46	20.10	20.34	20.34	661,800
Jan 2, 2026	20.05	20.05	19.46	19.70	19.70	309,200
Dec 31, 2025	19.20	19.52	19.20	19.47	19.47	148,200
Dec 30, 2025	19.80	19.80	19.40	19.46	19.46	355,000
Dec 29, 2025	19.32	19.60	19.20	19.41	19.41	225,000
Dec 26, 2025	18.55	19.10	18.55	19.09	19.09	266,900
Dec 24, 2025	19.19	19.20	18.50	19.07	19.07	158,000
Dec 23, 2025	19.20	19.20	18.78	18.87	18.87	286,200
Dec 22, 2025	18.80	19.26	18.80	19.22	19.22	399,000
Dec 19, 2025	18.94	18.94	18.28	18.42	18.42	263,800
Dec 18, 2025	18.35	18.86	18.28	18.35	18.35	280,400
Dec 17, 2025	18.50	18.77	18.45	18.46	18.46	258,900
Dec 16, 2025	18.74	18.80	18.20	18.50	18.50	245,900
Dec 15, 2025	19.96	19.96	19.43	19.48	19.48	310,100
Dec 12, 2025	20.01	20.86	19.80	19.99	19.99	518,800
Dec 11, 2025	19.54	19.58	19.31	19.55	19.55	417,200
Dec 10, 2025	19.56	19.85	19.44	19.77	19.77	294,800
Dec 9, 2025	19.53	19.83	19.53	19.70	19.70	504,600
Dec 8, 2025	18.99	19.00	18.83	18.92	18.92	371,200
Dec 5, 2025	19.69	19.69	19.09	19.16	19.16	282,900
Dec 4, 2025	18.67	19.25	17.77	19.13	19.13	681,100
Dec 3, 2025	16.71	17.14	16.64	17.12	17.12	571,400
Dec 2, 2025	17.59	17.75	17.17	17.25	17.25	555,900
Dec 1, 2025	17.21	17.91	16.95	17.10	17.10	379,300
Nov 28, 2025	15.95	16.05	15.95	16.04	16.04	172,800
Nov 26, 2025	15.57	15.95	15.57	15.95	15.95	214,200
Nov 25, 2025	15.67	15.67	15.32	15.57	15.57	259,200
Nov 24, 2025	15.35	15.81	15.26	15.55	15.55	249,300
Nov 21, 2025	15.15	15.48	15.11	15.35	15.35	317,000
Nov 20, 2025	15.44	15.99	15.11	15.14	15.14	273,000
Nov 19, 2025	15.25	15.54	15.25	15.48	15.48	280,100
Nov 18, 2025	15.78	15.90	15.36	15.42	15.42	429,500
Nov 17, 2025	16.50	16.50	16.00	16.09	16.09	230,300
Nov 14, 2025	16.15	16.69	16.15	16.58	16.58	416,500
Nov 13, 2025	17.36	17.36	16.33	16.36	16.36	494,700
Nov 12, 2025	16.89	17.07	16.80	16.86	16.86	406,500
Nov 11, 2025	16.50	16.95	16.50	16.84	16.84	275,200
Nov 10, 2025	16.84	16.84	16.58	16.78	16.78	351,300
Nov 7, 2025	16.05	16.56	16.05	16.53	16.53	337,100
Nov 6, 2025	16.90	17.20	16.44	16.55	16.55	279,900
Nov 5, 2025	16.24	16.51	15.74	16.49	16.49	325,900
Nov 4, 2025	17.00	17.00	16.57	16.57	16.57	469,800
Nov 3, 2025	16.68	17.47	16.55	17.12	17.12	340,000
Oct 31, 2025	16.29	16.81	16.29	16.55	16.55	381,400

Mobilize your Website

View Site in Mobile | Classic

Share by: