Fanuc Corp Stock Price History, FANUY Historical Prices

Add to My Stocks
$20.36 $0.07 (0.34%) FANUY stock closing price Sep 21, 2017 (Closing)

View and download Fanuc Corp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Fanuc Corp price to earnings ratio data. The stock price was at a 5 year high of 24.24 on 27 Apr, 2015 as seen from Fanuc Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2120.4220.4720.3320.3611291749.667.61
2017-09-2020.5420.5420.3620.43143797N/AN/A
2017-09-1921.0621.3120.3420.41149371N/AN/A
2017-09-1820.0020.0819.9920.07186689N/AN/A
2017-09-1520.0020.0219.8120.02182160N/AN/A
2017-09-1419.6019.6719.5719.65145643N/AN/A
2017-09-1319.7419.7419.5619.61374837N/AN/A
2017-09-1219.8719.9319.6819.8196934N/AN/A
2017-09-1119.5119.6519.2219.5687533N/AN/A
2017-09-0819.6019.6019.4519.52111866N/AN/A
2017-09-0719.4419.4819.4019.45100551N/AN/A
2017-09-0619.2619.5319.2619.45169321N/AN/A
2017-09-0519.1819.2819.1019.28133841N/AN/A
2017-09-0119.4519.4919.3119.36130775N/AN/A
2017-08-3119.3419.4819.2719.45121097N/AN/A
2017-08-3019.2719.4019.1519.20129528N/AN/A
2017-08-2919.3819.4119.2319.37338707N/AN/A
2017-08-2819.3019.3319.1019.18146464N/AN/A
2017-08-2519.2919.3419.2019.28140334N/AN/A
2017-08-2419.4019.4519.2419.26164436N/AN/A
2017-08-2319.4919.5219.3919.41116289N/AN/A
2017-08-2219.5019.6219.4519.62235562N/AN/A
2017-08-2119.5419.5419.4519.50124906N/AN/A
2017-08-1819.5319.6319.5319.6295919N/AN/A
2017-08-1719.7519.7519.6019.61114558N/AN/A
2017-08-1619.6919.7619.6619.71150787N/AN/A
2017-08-1519.9020.0019.8519.93201700N/AN/A
2017-08-1419.8419.9519.7319.92114362N/AN/A
2017-08-1119.8319.8919.7019.72133330N/AN/A
2017-08-1020.0120.0119.7519.78177877N/AN/A
2017-08-0920.1020.1019.8520.0392085N/AN/A
2017-08-0820.3020.3020.1820.20154663N/AN/A
2017-08-0720.0720.2520.0320.22105908N/AN/A
2017-08-0420.5420.5420.4020.50177206N/AN/A
2017-08-0320.5220.6120.4520.59132986N/AN/A
2017-08-0220.4920.7520.4920.69140965N/AN/A
2017-08-0120.6820.6920.2520.51199782N/AN/A
2017-07-3120.4020.4020.0720.28301686N/AN/A
2017-07-2820.9921.7420.9521.70122814N/AN/A
2017-07-2720.9020.9120.8020.89113372N/AN/A
2017-07-2620.6020.7620.6020.75129346N/AN/A
2017-07-2520.5120.7520.4020.64248709N/AN/A
2017-07-2420.3120.3120.1420.26114143N/AN/A
2017-07-2120.2920.3420.1920.31107897N/AN/A
2017-07-2019.8820.3919.7720.12329381N/AN/A
2017-07-1919.9219.9219.7219.77152965N/AN/A
2017-07-1819.9119.9119.8219.8693612N/AN/A
2017-07-1719.9319.9519.8419.88123698N/AN/A
2017-07-1419.8019.9519.6819.917938848.567.96
2017-07-1319.4919.5519.3819.5537252847.687.81
2017-07-1219.5319.6719.5319.6413118847.907.85
2017-07-1119.5719.6319.4319.6318708347.887.85
2017-07-1019.3419.3619.2019.358864547.207.73
2017-07-0719.2019.2019.0219.2011943346.837.67
2017-07-0619.2319.2419.1419.1910412246.817.67
2017-07-0519.3819.3819.3019.369261647.227.74
2017-07-0319.2319.2919.2319.2310420746.907.69
2017-06-3019.3319.3619.2519.309558547.077.71
2017-06-2919.3019.4319.1819.288908747.017.70
2017-06-2819.4319.5019.2919.5013269947.567.79
2017-06-2719.5519.5919.4719.4711969247.497.78
2017-06-2619.6019.7019.5019.5616628047.717.82
2017-06-2319.3419.5319.3419.4317191447.397.77
2017-06-2219.3219.4919.3219.4612854947.467.78
2017-06-2119.4819.5119.4019.5015409547.557.79
2017-06-2019.4119.4819.3219.449246747.407.77
2017-06-1919.3219.4819.2119.4514907347.437.77
2017-06-1619.0019.2319.0019.2314156546.907.69
2017-06-1519.2719.3619.2519.3516097247.207.73
2017-06-1419.7819.8019.6019.6821295947.997.86
2017-06-1319.7820.0219.7819.9213171548.597.96
2017-06-1219.3919.6319.3919.6315780947.887.85
2017-06-0919.9520.0219.8519.858564448.427.93
2017-06-0820.0020.0219.9019.989652348.737.99
2017-06-0719.9620.0619.9419.9712725548.717.98
2017-06-0620.0220.0519.9020.0312030648.858.01
2017-06-0520.2320.2520.1220.2110766649.288.08
2017-06-0219.7420.1319.7420.1310792149.098.05
2017-06-0119.7119.7119.5019.5312064047.627.80
2017-05-3119.6819.8119.5419.7012853648.047.87
2017-05-3019.6219.8019.4319.6314888747.877.84
2017-05-290.000.000.0019.570N/AN/A
2017-05-2619.6519.7019.5219.5710575747.737.82
2017-05-2519.9020.0019.4919.8230708148.347.92
2017-05-2419.6119.6619.3419.4915696947.557.79
2017-05-2319.7019.8019.6619.6912472148.027.87
2017-05-2219.9219.9219.6919.7612139348.207.90
2017-05-1919.6019.8119.6019.7814713748.247.91
2017-05-1819.4119.7419.4119.6715978347.987.86
Get more Data

Fanuc Corp Stock Chart

View FANUY PE ratio, PS ratio stocks charts and compare with peers.
FANUY Chart
Note: Compare Fanuc Corp stock price history with the index and industry peers.

Fanuc Corp Historical Prices: Past 5 years

Max Stock Price 24.24 Apr 27,2015
Min Stock Price 13.09 Feb 01,2016
Avg Stock Price 17.42

Fanuc Corp Historical PE ratio: Past 5 years

Max PE Ratio 56.17 Jan 25,2017
Min PE Ratio 17.15 Oct 25,2012
Avg PE Ratio 28.84

Fanuc Corp Historical PS ratio: Past 5 years

Max PS Ratio 13.36 Jan 25,2017
Min PS Ratio 4.47 Nov 14,2012
Avg PS Ratio 6.51

FANUY Industry Peers

Company Price Change (%)
Rockwell Automation (ROK)177.330.25 (0.14%)
Kuka Ag (KUKAY)168.4910.51 (5.87%)
Siemens Aktiengesellschaft (SIEGY)70.20.84 (1.21%)
Adept (ADEP)12.980 (0%)
Rofin-sinar (RSTI)32.550.07 (0.22%)
Abb (ABB)24.630.03 (0.12%)
Amada (AMDLY)43.750 (0%)

Fanuc Corp historical quotes helps an investor analyze a company's history and do Fanuc Corp stock analysis . The price movement is easily depicted in the Fanuc Corp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. FANUY closed at 20.36 and traded with a volume of 112917 on the last trading day. Looking at Fanuc Corp stock market history data, the P/S ratio was at a low of 4.47 on 14 Nov, 2012. .