FANUC CORP UNSP ADR Stock Price (Quote)
$15.33
+0.240 (+1.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.71 | $15.36 | Friday, 3rd May 2024 FANUY stock ended at $15.33. This is 1.59% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.99% from a day low at $15.06 to a day high of $15.36. |
| 90 days | $12.97 | $15.36 | |
| 52 weeks | $12.00 | $18.72 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $15.28 | $15.36 | $15.06 | $15.33 | 274 178 |
| May 02, 2024 | $14.80 | $15.12 | $14.80 | $15.09 | 316 537 |
| May 01, 2024 | $15.10 | $15.10 | $14.65 | $14.68 | 213 203 |
| Apr 30, 2024 | $14.30 | $14.83 | $14.30 | $14.56 | 181 098 |
| Apr 29, 2024 | $14.76 | $14.76 | $14.53 | $14.63 | 301 276 |
| Apr 26, 2024 | $14.42 | $14.54 | $14.41 | $14.52 | 272 777 |
| Apr 25, 2024 | $14.07 | $14.34 | $14.07 | $14.32 | 192 675 |
| Apr 24, 2024 | $14.30 | $14.30 | $14.00 | $14.04 | 223 243 |
| Apr 23, 2024 | $13.78 | $14.35 | $13.78 | $14.30 | 238 700 |
| Apr 22, 2024 | $14.27 | $14.37 | $14.10 | $14.37 | 396 623 |
| Apr 19, 2024 | $13.76 | $13.91 | $13.71 | $13.74 | 209 429 |
| Apr 18, 2024 | $13.76 | $14.00 | $13.76 | $13.93 | 208 605 |
| Apr 17, 2024 | $14.25 | $14.25 | $14.00 | $14.05 | 258 703 |
| Apr 16, 2024 | $14.30 | $14.59 | $14.30 | $14.58 | 394 451 |
| Apr 15, 2024 | $14.12 | $14.36 | $14.08 | $14.09 | 367 892 |
| Apr 12, 2024 | $14.36 | $14.36 | $14.10 | $14.12 | 418 472 |
| Apr 11, 2024 | $14.15 | $14.43 | $14.15 | $14.39 | 408 569 |
| Apr 10, 2024 | $14.21 | $14.21 | $14.10 | $14.15 | 910 730 |
| Apr 09, 2024 | $14.25 | $14.28 | $14.02 | $14.20 | 398 198 |
| Apr 08, 2024 | $13.72 | $14.10 | $13.72 | $13.97 | 974 180 |
| Apr 05, 2024 | $13.98 | $14.09 | $13.96 | $14.07 | 632 473 |
| Apr 04, 2024 | $14.50 | $14.63 | $14.05 | $14.08 | 353 688 |
| Apr 03, 2024 | $13.90 | $13.99 | $13.76 | $13.96 | 445 639 |
| Apr 02, 2024 | $13.85 | $13.85 | $13.62 | $13.65 | 170 655 |
| Apr 01, 2024 | $14.60 | $14.60 | $14.00 | $14.23 | 304 104 |
