FANUC LIMITED Stock Price (Quote)
$30.63
+0.530 (+1.76%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.33 | $31.13 | Friday, 3rd May 2024 FANUF stock ended at $30.63. This is 1.76% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.11% from a day low at $30.19 to a day high of $31.13. |
| 90 days | $25.65 | $31.13 | |
| 52 weeks | $24.10 | $37.94 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $30.20 | $31.13 | $30.19 | $30.63 | 772 |
| May 02, 2024 | $30.11 | $30.11 | $30.10 | $30.10 | 2 194 |
| May 01, 2024 | $29.57 | $29.57 | $29.57 | $29.57 | 5 |
| Apr 30, 2024 | $28.59 | $29.86 | $28.43 | $29.86 | 107 |
| Apr 29, 2024 | $29.40 | $29.52 | $28.68 | $29.52 | 683 |
| Apr 26, 2024 | $30.11 | $30.11 | $29.19 | $29.19 | 20 |
| Apr 25, 2024 | $28.75 | $28.75 | $28.75 | $28.75 | 5 |
| Apr 24, 2024 | $28.99 | $29.75 | $28.25 | $28.35 | 1 318 |
| Apr 23, 2024 | $29.31 | $29.31 | $28.70 | $28.70 | 1 783 |
| Apr 22, 2024 | $27.95 | $28.43 | $27.95 | $28.43 | 11 510 |
| Apr 19, 2024 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| Apr 18, 2024 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| Apr 17, 2024 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| Apr 16, 2024 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| Apr 15, 2024 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| Apr 12, 2024 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| Apr 11, 2024 | $29.04 | $29.08 | $28.47 | $29.08 | 388 |
| Apr 10, 2024 | $28.81 | $28.85 | $28.31 | $28.31 | 1 107 |
| Apr 09, 2024 | $28.81 | $28.85 | $28.81 | $28.85 | 346 |
| Apr 08, 2024 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| Apr 05, 2024 | $28.20 | $28.20 | $28.16 | $28.20 | 520 |
| Apr 04, 2024 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| Apr 03, 2024 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| Apr 02, 2024 | $27.33 | $27.33 | $27.33 | $27.33 | 10 |
| Apr 01, 2024 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
