OTCBB, FANUY End of Day and Historical Stock Data [Fanuc Ltd Unsp A ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, FANUY:

05 Sep 2025

LAST: 13.84	CHANGE: 0.04	OPEN: 13.98	HIGH: 14.00	ASK: 0.00	VOLUME: 308K
LAST: 13.84	CHG(%): 0.29	PREV: 13.88	LOW: 13.60	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	13.98	14.00	13.60	13.84	308K
04 Sep 25	13.66	14.21	13.60	13.88	237.1K
03 Sep 25	13.90	14.24	13.85	13.92	543.9K
02 Sep 25	13.92	13.92	13.60	13.80	297.7K
29 Aug 25	14.40	14.40	13.89	13.98	275.3K
28 Aug 25	14.30	14.58	14.30	14.50	323.9K
27 Aug 25	14.30	14.74	14.30	14.58	261.1K
26 Aug 25	14.99	15.19	14.70	14.83	249.4K
25 Aug 25	14.86	15.00	14.86	14.86	318.4K
22 Aug 25	14.52	14.87	14.52	14.85	286.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 04, 2008

Purchase Intraday History
for this symbol from Nov 04, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	13.88
MA10:	14.30
MA20:	14.73
MA50:	14.11
MA100:	13.58
MA200:	13.68
STO9:	2.88
STO14:	2.16
RSI14:	15.82
WPR14:	-97.62
MTM14:	-1.64
ROC14:	-0.11
ATR:	0.41
Week High:	14.40
Week Low:	13.60
Month High:	15.65
Month Low:	13.60
Year High:	15.65
Year Low:	10.54
Volatility:	21.99

RECENT SPLITS

Date	Ratio
08 Nov 2016	5-3
06 Dec 2010	3-1