Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: FANUY  |  DR Exchange: OTC  |  CUSIP: 307305102
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  Apr.16, 2014 30.26 30.03 30.12 84,624 2,548,875
  Apr.15, 2014 30.09 29.60 29.99 43,096 1,292,449
  Apr.14, 2014 30.10 28.95 29.88 57,802 1,727,124
  Apr.11, 2014 30.13 29.10 29.78 127,883 3,808,356
  Apr.10, 2014 30.19 29.49 30.02 61,365 1,842,177
  Apr.09, 2014 30.07 29.45 29.70 58,351 1,733,025
  Apr.08, 2014 29.49 28.92 29.40 103,203 3,034,168
  Apr.07, 2014 29.55 29.25 29.40 48,942 1,438,895
  Apr.04, 2014 29.90 29.25 29.74 79,114 2,352,850
  Apr.03, 2014 29.75 29.47 29.75 66,195 1,969,301
  Apr.02, 2014 29.67 29.40 29.50 57,196 1,687,282
  Apr.01, 2014 29.83 28.84 29.53 59,829 1,766,750
  Mar.31, 2014 29.70 29.50 29.70 65,078 1,932,817
  Mar.28, 2014 29.99 29.51 29.70 76,675 2,277,248
  Mar.27, 2014 30.18 29.49 30.01 59,176 1,775,872
  Mar.26, 2014 30.08 29.60 29.68 45,977 1,364,597
  Mar.25, 2014 30.10 29.62 29.82 136,067 4,057,246
  Mar.24, 2014 29.90 29.60 29.72 67,328 2,000,719
  Mar.21, 2014 29.42 29.11 29.28 42,515 1,244,839
  Mar.20, 2014 29.17 28.25 29.15 76,494 2,229,800
  Mar.19, 2014 28.20 27.31 27.70 116,615 3,230,236
  Mar.18, 2014 27.26 26.97 27.19 49,861 1,355,721
  Mar.17, 2014 27.40 27.14 27.40 49,708 1,361,999
  Mar.14, 2014 27.46 27.19 27.35 57,068 1,560,810
  Mar.13, 2014 28.24 27.32 27.49 61,977 1,703,748
  Mar.12, 2014 28.25 27.72 28.09 100,487 2,822,680
  Mar.11, 2014 28.78 28.23 28.40 53,517 1,519,883
  Mar.10, 2014 28.22 28.00 28.08 51,234 1,438,651
  Mar.07, 2014 28.90 28.45 28.58 142,269 4,066,048
  Mar.06, 2014 28.90 28.01 28.53 71,460 2,038,754
  Mar.05, 2014 28.37 28.21 28.37 66,626 1,890,180
  Mar.04, 2014 28.78 28.44 28.76 56,143 1,614,673
  Mar.03, 2014 28.67 28.00 28.15 73,390 2,065,929
  Feb.28, 2014 29.27 29.00 29.15 70,444 2,053,443
  Feb.27, 2014 29.00 28.31 28.82 61,948 1,785,341
  Feb.26, 2014 28.40 28.05 28.14 84,970 2,391,056
  Feb.25, 2014 28.47 27.91 28.14 46,880 1,318,969
  Feb.24, 2014 28.31 27.66 28.10 107,328 3,015,917
  Feb.21, 2014 27.70 27.26 27.58 57,398 1,583,152
  Feb.20, 2014 27.45 27.11 27.38 47,611 1,303,399
  Feb.19, 2014 28.11 27.68 27.77 86,409 2,399,578
  Feb.18, 2014 28.13 27.70 28.07 137,398 3,856,762
  Feb.14, 2014 27.07 26.78 27.07 65,238 1,765,993
  Feb.13, 2014 27.57 26.80 27.26 74,114 2,020,348
  Feb.12, 2014 27.96 27.42 27.72 71,934 1,994,010
  Feb.11, 2014 28.12 27.55 28.08 70,320 1,974,515
  Feb.10, 2014 27.78 27.51 27.69 48,263 1,336,402
  Feb.07, 2014 27.18 26.83 27.18 74,327 2,020,208
  Feb.06, 2014 27.20 26.80 27.12 73,563 1,995,029
  Feb.05, 2014 27.44 27.07 27.41 76,941 2,108,953
  Feb.04, 2014 27.78 27.39 27.73 55,263 1,532,443
  Feb.03, 2014 28.19 27.75 27.85 56,972 1,586,670
  Jan.31, 2014 28.07 27.05 28.00 67,080 1,878,240
  Jan.30, 2014 27.61 27.23 27.56 60,121 1,656,634
  Jan.29, 2014 27.88 27.63 27.79 68,116 1,892,944
  Jan.28, 2014 27.70 27.42 27.69 60,335 1,670,374
  Jan.27, 2014 27.44 27.01 27.32 74,596 2,037,963
  Jan.24, 2014 27.96 27.41 27.48 94,495 2,596,723
  Jan.23, 2014 28.69 28.10 28.32 75,335 2,133,487
  Jan.22, 2014 28.79 28.58 28.78 75,479 2,172,286
  Jan.21, 2014 28.75 28.53 28.75 70,696 2,032,510
  Jan.17, 2014 28.08 27.85 27.99 79,884 2,235,953
  Jan.16, 2014 28.29 28.00 28.27 133,105 3,762,878
  Jan.15, 2014 28.53 28.27 28.36 132,305 3,752,170
  Jan.14, 2014 28.22 27.95 28.10 64,700 1,818,070
  Jan.13, 2014 28.55 28.18 28.29 120,839 3,418,535
  Jan.10, 2014 28.47 28.25 28.37 129,866 3,683,649
  Jan.09, 2014 29.26 29.00 29.25 65,608 1,919,034
  Jan.08, 2014 29.93 29.71 29.84 58,509 1,745,909
  Jan.07, 2014 29.69 29.53 29.65 99,658 2,954,860
  Jan.06, 2014 29.79 29.49 29.73 105,626 3,140,261
  Jan.03, 2014 30.58 30.19 30.51 63,967 1,951,633
  Jan.02, 2014 30.56 30.36 30.40 63,118 1,918,787
  Dec.31, 2013 30.79 30.69 30.71 65,732 2,018,630
  Dec.30, 2013 30.82 30.56 30.73 38,145 1,172,196
  Dec.27, 2013 30.82 30.50 30.60 72,924 2,231,474
  Dec.26, 2013 31.10 30.88 31.03 59,030 1,831,701
  Dec.24, 2013 30.75 30.50 30.75 79,783 2,453,327
  Dec.23, 2013 30.59 30.22 30.58 152,720 4,670,178
  Dec.20, 2013 30.23 29.79 30.22 62,776 1,897,091
  Dec.19, 2013 29.80 29.56 29.78 67,172 2,000,382
  Dec.18, 2013 29.25 28.77 29.15 107,225 3,125,609
  Dec.17, 2013 28.09 27.88 28.08 76,686 2,153,343
  Dec.16, 2013 28.02 27.14 27.85 110,372 3,073,860
  Dec.13, 2013 27.50 27.15 27.38 67,782 1,855,871
  Dec.12, 2013 27.27 26.84 27.11 67,412 1,827,539
  Dec.11, 2013 27.29 26.96 26.97 76,158 2,053,981
  Dec.10, 2013 27.52 27.13 27.40 87,096 2,386,430
  Dec.09, 2013 27.52 27.28 27.37 53,132 1,454,223
  Dec.06, 2013 27.20 27.02 27.19 68,243 1,855,527
  Dec.05, 2013 26.83 26.58 26.72 59,959 1,602,104
  Dec.04, 2013 27.17 26.86 27.13 73,872 2,004,147
  Dec.03, 2013 27.69 27.45 27.51 42,959 1,181,802
  Dec.02, 2013 28.01 27.78 27.87 61,203 1,705,728
  Nov.29, 2013 28.14 27.92 28.05 326,117 9,147,582
  Nov.27, 2013 27.97 27.81 27.94 188,242 5,259,481
  Nov.26, 2013 27.91 27.70 27.70 109,308 3,027,832
  Nov.25, 2013 28.37 28.20 28.21 40,805 1,151,109
  Nov.22, 2013 28.04 27.89 28.01 50,964 1,427,502
  Nov.21, 2013 28.29 28.10 28.24 54,392 1,536,030
  Nov.20, 2013 28.07 27.85 27.96 52,697 1,473,408
  Nov.19, 2013 28.19 27.99 28.16 39,004 1,098,353
  Nov.18, 2013 27.90 27.72 27.72 50,032 1,386,887
  Nov.15, 2013 28.20 27.93 28.15 174,804 4,920,733
  Nov.14, 2013 27.89 27.41 27.83 88,635 2,467,067
  Nov.13, 2013 27.15 26.60 27.11 289,449 7,846,962
  Nov.12, 2013 26.59 26.34 26.48 266,028 7,044,421
  Nov.11, 2013 26.32 26.15 26.27 81,189 2,132,835
  Nov.08, 2013 26.30 25.99 26.25 333,659 8,758,549
  Nov.07, 2013 26.02 25.42 25.58 267,351 6,839,908
  Nov.06, 2013 25.99 25.86 25.86 181,373 4,690,306
  Nov.05, 2013 25.50 25.35 25.48 118,385 3,016,331
  Nov.04, 2013 26.01 25.85 25.90 152,808 3,957,727
  Nov.01, 2013 26.04 25.77 25.94 52,192 1,353,860
  Oct.31, 2013 26.83 26.54 26.74 36,608 978,898
  Oct.30, 2013 26.90 26.55 26.60 67,140 1,785,924
  Oct.29, 2013 26.95 26.40 26.62 103,382 2,752,029
  Oct.28, 2013 28.02 27.76 27.83 69,787 1,942,172
  Oct.25, 2013 27.55 27.35 27.52 49,590 1,364,717
  Oct.24, 2013 27.86 27.70 27.86 62,818 1,750,109
  Oct.23, 2013 27.72 27.56 27.71 123,519 3,422,711
  Oct.22, 2013 28.45 28.18 28.41 45,383 1,289,331
  Oct.21, 2013 28.63 28.44 28.56 54,084 1,544,639
  Oct.18, 2013 28.72 28.54 28.72 66,141 1,899,570
  Oct.17, 2013 29.10 28.78 29.10 113,542 3,304,072
  Oct.16, 2013 28.99 28.60 28.97 199,425 5,777,342
  Oct.15, 2013 28.38 28.17 28.20 32,835 925,947
  Oct.14, 2013 28.54 28.21 28.42 22,852 649,454
  Oct.11, 2013 28.45 28.21 28.40 49,938 1,418,239
  Oct.10, 2013 27.67 27.40 27.60 97,557 2,692,573
  Oct.09, 2013 27.02 26.75 26.98 48,744 1,315,113
  Oct.08, 2013 26.38 26.14 26.27 102,607 2,695,486
  Oct.07, 2013 26.52 26.29 26.48 35,218 932,573
  Oct.04, 2013 27.19 26.85 27.19 62,616 1,702,529
  Oct.03, 2013 27.02 26.83 27.02 44,952 1,214,603
  Oct.02, 2013 27.27 26.97 27.27 53,575 1,460,990
  Oct.01, 2013 27.80 27.58 27.67 42,033 1,163,053
  Sep.30, 2013 27.67 27.50 27.65 53,498 1,479,220
  Sep.27, 2013 28.10 27.88 28.10 56,043 1,574,808
  Sep.26, 2013 28.32 28.17 28.29 35,901 1,015,783
  Sep.25, 2013 28.00 27.76 27.90 122,467 3,416,829
  Sep.24, 2013 28.55 28.35 28.45 62,511 1,778,438
  Sep.23, 2013 28.47 28.26 28.42 40,256 1,144,076
  Sep.20, 2013 28.42 28.35 28.39 58,418 1,658,487
  Sep.19, 2013 29.05 28.65 28.86 67,451 1,946,636
  Sep.18, 2013 29.09 28.29 29.04 60,954 1,770,104
  Sep.17, 2013 27.96 27.76 27.93 48,589 1,357,091
  Sep.16, 2013 28.26 28.10 28.17 33,346 939,357
  Sep.13, 2013 27.93 27.73 27.84 84,541 2,353,621
  Sep.12, 2013 27.77 27.50 27.54 41,641 1,146,793
  Sep.11, 2013 27.75 27.47 27.65 72,397 2,001,777
  Sep.10, 2013 27.91 27.71 27.88 50,138 1,397,948
  Sep.09, 2013 28.10 27.65 28.03 57,988 1,625,404
  Sep.06, 2013 27.24 26.88 27.19 96,861 2,633,651
  Sep.05, 2013 26.96 26.71 26.92 46,079 1,240,447
  Sep.04, 2013 26.93 26.50 26.83 64,313 1,725,518
  Sep.03, 2013 26.69 26.39 26.43 56,699 1,498,555
  Aug.30, 2013 25.49 25.20 25.28 38,768 980,055
  Aug.29, 2013 25.67 25.48 25.52 46,524 1,187,292
  Aug.28, 2013 25.66 25.41 25.57 41,550 1,062,434
  Aug.27, 2013 25.45 25.14 25.26 40,569 1,024,773
  Aug.26, 2013 25.54 25.26 25.34 30,853 781,815
  Aug.23, 2013 25.45 25.18 25.43 56,439 1,435,244
  Aug.22, 2013 25.25 25.09 25.23 67,946 1,714,278
  Aug.21, 2013 25.30 25.01 25.17 61,701 1,553,014
  Aug.20, 2013 25.40 25.06 25.31 52,136 1,319,458
  Aug.19, 2013 25.75 25.50 25.54 47,992 1,225,716
  Aug.16, 2013 25.73 25.60 25.70 48,917 1,257,167
  Aug.15, 2013 25.65 25.47 25.60 73,916 1,892,250
  Aug.14, 2013 26.18 25.98 26.07 62,393 1,626,586
  Aug.13, 2013 25.78 25.45 25.69 44,134 1,133,802
  Aug.12, 2013 26.09 25.90 26.07 48,789 1,271,929
  Aug.09, 2013 26.13 25.73 26.00 79,068 2,055,768
  Aug.08, 2013 26.13 25.78 26.08 79,332 2,068,979
  Aug.07, 2013 26.21 26.02 26.13 72,016 1,881,778
  Aug.06, 2013 26.83 26.56 26.68 81,121 2,164,471
  Aug.05, 2013 26.57 26.38 26.57 137,096 3,642,915
  Aug.02, 2013 26.82 26.52 26.76 68,452 1,831,776
  Aug.01, 2013 26.32 26.15 26.15 219,930 5,751,170
  Jul.31, 2013 25.27 24.97 25.17 109,871 2,765,453
  Jul.30, 2013 25.57 25.35 25.57 338,764 8,662,195
  Jul.29, 2013 25.37 25.00 25.23 1,483,747 37,433,453
  Jul.26, 2013 24.80 24.30 24.80 454,175 11,263,540
  Jul.25, 2013 24.79 24.55 24.61 819,137 20,158,962
  Jul.24, 2013 25.35 24.99 25.00 74,836 1,870,900
  Jul.23, 2013 25.40 25.21 25.35 41,752 1,058,413
  Jul.22, 2013 25.06 24.81 25.02 74,131 1,854,758
  Jul.19, 2013 25.17 24.86 25.14 89,003 2,237,535
  Jul.18, 2013 25.39 25.21 25.35 427,943 10,848,355
  Jul.17, 2013 25.37 25.00 25.10 497,762 12,493,826
  Jul.16, 2013 25.68 25.30 25.40 135,686 3,446,424
  Jul.15, 2013 25.60 25.42 25.60 131,937 3,377,587
  Jul.12, 2013 25.55 25.41 25.47 39,605 1,008,739
  Jul.11, 2013 25.26 24.94 25.25 73,632 1,859,208
  Jul.10, 2013 24.53 24.38 24.42 48,715 1,189,620
  Jul.09, 2013 24.68 24.41 24.56 109,923 2,699,709
  Jul.08, 2013 24.39 24.05 24.37 116,800 2,846,416
  Jul.05, 2013 24.55 24.35 24.45 49,763 1,216,457
  Jul.03, 2013 24.48 24.04 24.42 83,433 2,037,434
  Jul.02, 2013 24.41 23.99 24.06 96,124 2,312,743
  Jul.01, 2013 24.37 24.11 24.16 191,330 4,622,533
  Jun.28, 2013 24.26 23.95 24.17 166,985 4,036,027
  Jun.27, 2013 24.05 23.83 24.02 235,606 5,659,256
  Jun.26, 2013 23.99 23.68 23.91 119,842 2,865,422
  Jun.25, 2013 24.33 23.92 24.24 244,887 5,936,061
  Jun.24, 2013 24.45 23.96 24.43 56,842 1,388,650
  Jun.21, 2013 25.17 24.65 25.10 76,792 1,927,479
  Jun.20, 2013 24.39 23.93 23.98 50,856 1,219,527
  Jun.19, 2013 25.80 25.23 25.25 44,521 1,124,155
  Jun.18, 2013 25.97 25.72 25.83 51,019 1,317,821
  Jun.17, 2013 25.89 24.89 25.66 39,172 1,005,154
  Jun.14, 2013 25.42 25.05 25.21 50,724 1,278,752
  Jun.13, 2013 25.75 25.35 25.61 66,377 1,699,915
  Jun.12, 2013 25.63 25.21 25.31 46,701 1,182,002
  Jun.11, 2013 25.09 24.80 24.92 60,473 1,506,987
  Jun.10, 2013 25.63 25.23 25.49 101,171 2,578,849
  Jun.07, 2013 25.69 25.07 25.69 167,494 4,302,921
  Jun.06, 2013 24.13 23.59 24.13 158,687 3,829,117
  Jun.05, 2013 24.04 23.64 23.68 98,652 2,336,079
  Jun.04, 2013 24.85 24.53 24.74 61,212 1,514,385
  Jun.03, 2013 24.42 23.83 24.39 93,943 2,291,270
  May.31, 2013 25.00 24.60 24.71 100,003 2,471,074
  May.30, 2013 24.71 24.30 24.64 83,840 2,065,818
  May.29, 2013 24.78 24.21 24.54 124,971 3,066,788
  May.28, 2013 25.78 25.29 25.47 133,106 3,390,210
  May.24, 2013 25.64 25.12 25.56 134,051 3,426,344
  May.23, 2013 26.47 25.12 26.43 134,754 3,561,548
  May.22, 2013 27.45 26.77 27.05 471,510 12,754,346
  May.21, 2013 26.50 26.28 26.31 1,593,581 41,927,116
  May.20, 2013 26.16 25.86 26.05 1,069,589 27,862,793
  May.17, 2013 26.55 26.36 26.41 1,040,278 27,473,742
  May.16, 2013 26.85 26.59 26.63 62,745 1,670,899
  May.15, 2013 27.05 26.75 27.05 66,602 1,801,584
  May.14, 2013 26.62 26.21 26.50 113,710 3,013,315
  May.13, 2013 26.75 26.62 26.74 53,706 1,436,098
  May.10, 2013 26.44 26.16 26.40 53,429 1,410,526
  May.09, 2013 26.99 26.68 26.96 62,130 1,675,025
  May.08, 2013 26.90 26.50 26.75 125,253 3,350,518
  May.07, 2013 25.85 25.43 25.79 140,568 3,625,249
  May.06, 2013 25.60 25.41 25.41 86,576 2,199,896
  May.03, 2013 25.80 25.52 25.63 117,889 3,021,495
  May.02, 2013 25.51 24.80 25.38 365,491 9,276,162
  May.01, 2013 24.90 24.66 24.68 330,701 8,161,701
  Apr.30, 2013 25.21 25.02 25.18 151,985 3,826,982
  Apr.29, 2013 26.01 25.12 25.16 149,887 3,771,157
  Apr.26, 2013 26.03 25.39 25.42 41,629 1,058,209
  Apr.25, 2013 26.34 26.00 26.28 84,376 2,217,401
  Apr.24, 2013 26.30 25.95 26.12 56,474 1,475,101
  Apr.23, 2013 25.80 25.44 25.57 248,399 6,350,320
  Apr.22, 2013 25.55 25.25 25.45 85,867 2,185,315
  Apr.19, 2013 25.92 25.55 25.85 94,994 2,455,595
  Apr.18, 2013 25.45 25.16 25.45 63,591 1,618,391
Data Provided by Interactive Data Corp.

© 2014 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.