Fanuc Corporation (PK) Historical Data - FANUF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Fanuc Corporation (PK) (FANUF)
Fanuc Corporation (PK) (FANUF) Historical

Fanuc Corporation (PK) (FANUF)

28.62

1.90

( 7.11% )

Updated: 02:33:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.17	0.597539543058	28.45	30.5	26.72	1221	27.41931294	CS
4	-0.485	-1.66638034702	29.105	31.84	26.72	1767	29.44570246	CS
12	3.32	13.1225296443	25.3	32.3	23.9	3222	29.01942491	CS
26	-1.63	-5.38842975207	30.25	32.3	23.9	2926	28.21608542	CS
52	-0.3	-1.03734439834	28.92	32.3	23.9	2993	28.51691654	CS
156	-7.63000054	-21.0482770382	36.25000054	37.94	23.9	2846	29.15406313	CS
260	-3.36600048	-10.5233553101	31.98600048	57.10000085	22.19200033	1858	31.22724641	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740781260	26.72	-1.02	-3.68	26.72	28.85205	26.72	1610
1740695340	27.742	-0.71	-2.49	30.5	30.5	27.742	1397
1740608400	28.45	1.19	4.36	28.45	28.45	28.45	655
1740522000	27.2601	0	0.00	27.2601	27.2601	27.2601	0
1740435600	27.2601	0	0.00	27.2601	27.2601	27.2601	0
1740176400	27.2601	-1.74	-6.00	27.2601	27.2601	27.2601	550
1740090480	29	2.18	8.13	27.03	29.05	27.03	1127
1740003960	26.82	-5.02	-15.77	27	30.3655	26.74	680
1739917740	31.84	0.68	2.17	31.84	31.84	31.84	2
1739572020	31.1642	3.66	13.32	27.66	31.1642	27.5	110
1739485320	27.5	-1.99	-6.74	29.45	29.45	27.5	30
1739398920	29.4868	1.21	4.27	29.2751	29.970787	29.2751	8630
1739312940	28.28	-2.82	-9.07	31.45	31.45	28.28	2669
1739226000	31.1	2.1	7.24	27.3	31.1	27.3	7701
1738967160	29	-0.25	-0.85	29.017	29.017	29	386
1738880400	29.25	-1.75	-5.65	29.11	29.25	28.5	1671
1738794480	31	0	0.00	31	31	31	0
1738708080	31	1.9	6.51	31	31	31	872
1738621740	29.105	-2.9	-9.05	29.105	29.105	29.105	189
1738362480	32	0	0.00	32	32	32	0
1738276080	32	1.42	4.63	32	32	32	100
1738189740	30.5846	-1.42	-4.42	30.5846	30.5846	30.5788	48873
1738103280	32	4.4	15.94	32	32	32	72
1738016820	27.6	-2.4	-8.00	30.5	30.5	27.6	714
1737757440	30	1.83	6.50	30.631	32	28.51	753
1737671340	28.17	0	0.00	28.17	28.17	28.17	0
1737584940	28.17	0	0.00	28.17	28.17	28.17	0
1737498540	28.17	-0.01	-0.04	32.299999	32.299999	28.17	2703
1737152820	28.18	0	0.00	28.18	28.18	28.18	0
1737066420	28.18	0.01	0.04	28.18	28.18	28.18	20200
1736979720	28.17	3.04	12.10	27.5	29.4	27.5	1471
1736893380	25.13	-1.55	-5.82	26.66	26.66	25.13	515
1736806800	26.6823	1.56	6.22	24.1	27	24.1	40
1736547720	25.12	-2.09	-7.70	26.31	26.31	25.12	1325
1736375340	27.2144	0.93	3.54	27.2144	27.2144	27.2144	52
1736288760	26.2842	0	0.00	26.2842	26.2842	26.2842	0
1736202360	26.2842	1.16	4.63	23.91	26.2842	23.91	75
1735943160	25.12	0	0.00	25.12	25.12	25.12	0
1735856760	25.12	0	0.00	25.12	25.12	25.12	0
1735683960	25.12	0	0.00	26.31	26.31	25.12	908
1735597740	25.12	0	0.00	25.12	25.12	25.12	475
1735338420	25.12	0	0.00	25.12	25.12	25.12	0
1735252020	25.12	-0.88	-3.38	26.31	26.31	25.12	2588
1735078800	26	0	0.00	26	26	26	0
1734992400	26	0.38	1.48	26.786	27.15	25.44	2789
1734733200	25.62	-0.53	-2.03	26.2	26.2	25.62	5922
1734647160	26.15	0	0.00	26.15	26.15	26.15	0
1734560760	26.15	0	0.00	26.15	26.15	26.15	0
1734474360	26.15	0.87	3.44	23.9	26.15	23.9	1001
1734388140	25.28	0.44	1.77	25.28	26.238768	25.28	1005
1734128940	24.84	-0.46	-1.82	25.34	26.17	24.84	1071
1734042000	25.3	0	0.00	25.3	25.3	25.3	0
1733955600	25.3	0	0.00	25.3	25.3	25.3	0
1733869200	25.3	-0.04	-0.16	25.3	25.3	25.3	1500
1733782980	25.34	0	0.00	25.34	25.34	25.34	0
1733523780	25.34	0	0.00	25.34	25.34	25.34	0
1733437380	25.34	0	0.00	25.34	25.34	25.34	0
1733350980	25.34	-0.83	-3.17	25	26.17	25	848
1733264700	26.17	-0.63	-2.35	25.2	26.17	25.2	2684

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions