Other US listings · FANUF · stock
Fanuc Ltd (FANUF) stock price history
Every Other US listings trading session of Fanuc Ltd from Feb 22, 2010 to Oct 30, 2026: 4,200 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FANUF adjusted close, 2010 to 2026
- $54.53
- All time high, 2026
- $55.74
- 52 week high, $28.33 low
- 4,200
- Daily sessions since 2010
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
FANUF key facts
- Fanuc Ltd (FANUF) closed at $35.47 on Oct 30, 2026 on Other US listings.
- FANUF's all time high close is $54.53, set on May 26, 2026; its all time low close is $17.25 on Mar 2, 2010.
- FANUF's 52 week range is $28.33 to $55.74.
- FANUF returned +5.4% over the year to Oct 30, 2026 and -3.2% over five years.
- Over ten years FANUF returned +8%, +0.8% a year compounded.
- FANUF's deepest drawdown was -61.2% from Jan 16, 2018 to Mar 23, 2020.
- DataCedar holds 4,200 daily sessions of FANUF history from Feb 22, 2010, adjusted for splits and dividends, served by the API under a key.
FANUF price chart, 2010 to 2026
FANUF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -12.7% |
| 6 months | -20.1% |
| Year to date | -9.1% |
| 1 year | +5.4% |
| 3 years | +48.4% |
| 5 years | -3.2% |
| 10 years | +7.9% |
| Since Feb 22, 2010 | +101.5% |
| Compound annual growth, 16.7 years | +4.3% |
FANUF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.53 on May 26, 2026
- All time low close
- $17.25 on Mar 2, 2010
- 52 week high
- $55.74 on May 13, 2026
- 52 week low
- $28.33 on Nov 24, 2025
- Deepest drawdown
- -61.2% from Jan 16, 2018 to Mar 23, 2020, recovered May 26, 2026
- Best single session
- +21.2% on Mar 24, 2020
- Worst single session
- -15.8% on Feb 19, 2025
- Volatility, 1 year annualised
- 71.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 2.0×
- Best calendar year
- 2025, +48%
- Worst calendar year
- 2018, -37%
FANUF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.00 | $55.74 | $32.59 | $35.47 | -3.7% | 826.1K | 209 |
| 2025 | $24.82 | $41.94 | $21.71 | $36.84 | +48.4% | 1.6M | 250 |
| 2024 | $28.93 | $31.27 | $23.61 | $24.82 | -14.3% | 973.4K | 252 |
| 2023 | $28.06 | $36.34 | $23.32 | $28.97 | +3.2% | 836.1K | 250 |
| 2022 | $40.38 | $41.35 | $24.33 | $28.06 | -29.5% | 1M | 251 |
| 2021 | $46.22 | $52.48 | $36.32 | $39.82 | -9.5% | 978K | 252 |
| 2020 | $33.62 | $48.65 | $20.08 | $44.00 | +32.8% | 636K | 253 |
| 2019 | $26.49 | $36.37 | $26.05 | $33.13 | +24.2% | 689K | 252 |
| 2018 | $42.30 | $54.53 | $24.82 | $26.66 | -37.5% | 2.8M | 251 |
| 2017 | $29.42 | $45.32 | $29.42 | $42.65 | +44.1% | 542K | 251 |
| 2016 | $30.21 | $33.62 | $22.44 | $29.60 | -1.9% | 457K | 252 |
| 2015 | $29.55 | $43.38 | $26.44 | $30.18 | +2.1% | 779K | 252 |
| 2014 | $32.56 | $33.91 | $28.34 | $29.55 | -9.4% | 1.6M | 252 |
| 2013 | $32.60 | $33.62 | $24.99 | $32.60 | 0.0% | 1.7M | 252 |
| 2012 | $26.62 | $32.82 | $26.31 | $32.60 | +22.5% | 532.5K | 250 |
| 2011 | $26.05 | $35.38 | $23.06 | $26.62 | +2.2% | 1.9M | 252 |
| 2010 | $17.60 | $26.75 | $17.25 | $26.05 | n/a | 534.5K | 219 |
FANUF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $35.47 | -3.0% |
| September 2026 | $36.58 | -5.1% |
| August 2026 | $38.53 | -7.6% |
| July 2026 | $41.70 | -6.5% |
| June 2026 | $44.61 | -11.1% |
| May 2026 | $50.19 | +13.0% |
| April 2026 | $44.42 | +22.8% |
| March 2026 | $36.17 | -16.3% |
| February 2026 | $43.23 | +9.3% |
| January 2026 | $39.55 | +7.4% |
| December 2025 | $36.84 | +13.4% |
| November 2025 | $32.50 | -3.9% |
About the FANUF data
Daily bars. 4,200 sessions from Feb 22, 2010 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AFANUF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FANUF share price history
