Fanuc Corp Stock Price History, FANUY Historical Prices

Add to My Stocks
$25.82 $0.29 (1.14%) FANUY stock closing price Feb 16, 2018 (Closing)

The 10 year data of Fanuc Corp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Fanuc Corp P/E ratio, and PS ratio. The Fanuc Corp stock price history chart shows that the stock price was at a low of $13.09 on Feb 01, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 25.74 25.89 25.59 25.82 139,261 - -
2018-02-15 25.81 25.81 25.14 25.53 219,522 - -
2018-02-14 24.29 25.28 24.29 25.25 294,920 - -
2018-02-13 24.83 24.99 24.57 24.92 203,724 - -
2018-02-12 25.46 25.79 25.25 25.53 313,825 - -
2018-02-09 24.79 25.07 23.9 25.05 526,616 - -
2018-02-08 25.67 25.8 25.01 25.01 333,392 - -
2018-02-07 25.06 25.62 25.02 25.2 369,116 - -
2018-02-06 25.6 26.36 25.23 26.2 512,269 - -
2018-02-05 26.26 26.35 25.16 25.22 363,740 - -
2018-02-02 26.34 27.19 26.34 26.58 310,930 - -
2018-02-01 27.3 27.81 27.22 27.68 892,279 - -
2018-01-31 27.21 27.25 27.03 27.15 695,562 - -
2018-01-30 26.9 26.95 26.42 26.79 526,652 - -
2018-01-29 28.06 28.2 27.7 27.75 1,075,348 - -
2018-01-26 28.96 29.44 28.81 29.19 708,182 - -
2018-01-25 27.88 27.97 27.55 27.71 2,341,719 - -
2018-01-24 28.13 28.13 27.35 27.6 2,236,123 - -
2018-01-23 28.87 28.92 28.7 28.8 273,742 - -
2018-01-22 28.53 28.72 28.36 28.7 448,585 - -
2018-01-19 28.83 28.87 28.65 28.72 315,228 - -
2018-01-18 28.67 28.84 28.59 28.79 840,265 - -
2018-01-17 29.04 29.26 28.98 29.26 922,770 - -
2018-01-16 30.36 30.42 29.9 29.96 378,415 - -
2018-01-12 28.31 28.84 28.3 28.78 441,463 - -
2018-01-11 27.37 27.71 27.37 27.71 305,970 - -
2018-01-10 26.7 27.12 26.7 27.07 211,832 - -
2018-01-09 26.62 26.68 26.56 26.58 288,535 - -
2018-01-08 26.73 26.82 26.6 26.6 332,313 - -
2018-01-05 26.3 26.68 26 26.68 325,871 - -
2018-01-04 25.76 25.81 25.47 25.78 324,917 - -
2018-01-03 24.3 24.56 24.25 24.55 139,367 - -
2018-01-02 24.15 24.18 24 24.18 132,118 - -
2017-12-29 24.08 24.1 24 24.04 92,347 - -
2017-12-28 24.07 24.16 24 24.12 144,728 - -
2017-12-27 24.28 24.4 24.14 24.18 100,359 - -
2017-12-26 24.17 24.32 24.17 24.24 77,740 - -
2017-12-22 24.31 24.31 24.08 24.19 140,200 - -
2017-12-21 24.02 24.03 23.97 23.98 120,948 - -
2017-12-20 23.96 24.06 23.87 23.97 162,033 - -
2017-12-19 24 24 23.87 23.92 151,947 - -
2017-12-18 24 24.05 23.95 24 141,800 - -
2017-12-15 23.56 23.6 23.36 23.51 210,440 - -
2017-12-14 23.26 23.36 23.25 23.28 124,902 - -
2017-12-13 23.4 23.47 23.26 23.41 164,762 - -
2017-12-12 23.63 23.65 23.46 23.57 159,698 - -
2017-12-11 23.88 23.88 23.75 23.85 225,589 - -
2017-12-08 23.95 24.04 23.66 23.75 147,203 - -
2017-12-07 24 24.13 23.82 24.07 131,280 - -
2017-12-06 23.71 23.93 23.66 23.85 223,220 - -
2017-12-05 24.22 24.26 24.07 24.08 231,674 - -
2017-12-04 24.62 24.78 24.5 24.51 209,814 - -
2017-12-01 25.27 25.27 24.95 25.11 118,897 - -
2017-11-30 25.05 25.14 25 25 264,182 - -
2017-11-29 25.47 25.47 25.18 25.25 150,745 - -
2017-11-28 25.54 25.57 25.28 25.55 270,413 - -
2017-11-27 26.01 26.12 25.45 25.53 146,547 - -
2017-11-24 25.53 25.53 25.3 25.4 75,916 - -
2017-11-23 0 0 0 25.18 0 - -
2017-11-22 25.28 25.28 25.06 25.18 135,602 - -
2017-11-21 24.84 24.98 24.79 24.95 301,634 - -
2017-11-20 24.26 24.41 24.1 24.35 266,758 - -
2017-11-17 24.45 24.53 24.43 24.46 771,486 - -
2017-11-16 24.45 24.62 24.41 24.55 160,512 - -
2017-11-15 23.68 24.2 23.68 24.02 126,748 - -
2017-11-14 24.13 24.2 24 24.09 158,016 - -
2017-11-13 23.79 24.17 23.76 24.17 179,409 - -
2017-11-10 24.72 24.72 24.2 24.27 158,021 - -
2017-11-09 24.81 24.86 24.36 24.75 203,502 - -
2017-11-08 24.94 25.05 24.83 24.94 218,201 - -
2017-11-07 24.61 24.65 24.51 24.65 230,777 - -
2017-11-06 24 24.09 23.9 24.05 227,844 - -
2017-11-03 23.78 23.89 23.45 23.81 164,406 - -
2017-11-02 23.62 23.65 23.5 23.65 116,406 - -
2017-11-01 23.79 23.79 23.61 23.7 213,658 - -
2017-10-31 23.37 23.43 23.17 23.39 252,252 - -
2017-10-30 22.94 23 22.92 22.98 257,683 - -
2017-10-27 22.61 22.9 22.11 22.89 245,342 - -
2017-10-26 22.85 22.96 22.05 22.07 410,177 - -
2017-10-25 22.85 23.6 22.61 23.25 454,060 - -
2017-10-24 22.26 22.41 22.26 22.37 229,570 - -
2017-10-23 22.55 22.67 22.37 22.5 223,800 - -
2017-10-20 22.18 22.18 22.08 22.08 151,394 - -
2017-10-19 22.13 22.2 22 22.12 156,330 - -
2017-10-18 22.43 22.49 22.25 22.3 249,535 - -
2017-10-17 22.36 22.54 22.36 22.5 97,236 - -
2017-10-16 22.34 22.48 22.19 22.34 313,314 - -
2017-10-13 21.99 22.35 21.97 22.26 135,358 - -
2017-10-12 21.92 21.92 21.75 21.86 160,921 - -
Get more Data

Fanuc Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.96Jan 16,2018
Min Stock Price13.09Feb 01,2016
Avg Stock Price18.05

Fanuc Corp Historical PE ratio: Past 5 years

Max PE Ratio56.17Jan 25,2017
Min PE Ratio18.4Mar 13,2013
Avg PE Ratio30.17

Fanuc Corp Historical PS ratio: Past 5 years

Max PS Ratio13.36Jan 25,2017
Min PS Ratio4.51Mar 13,2013
Avg PS Ratio6.74

FANUY Industry Peers

Company Price Change (%)
Rockwell Automation (ROK)185.562.02 (1.08%)
Kuka Ag (KUKAY)1310.99 (0.75%)
Rofin-sinar (RSTI)32.550.07 (0.22%)
Abb (ABB)25.420.05 (0.2%)
Rofin-sinar (RSTI)32.550.07 (0.22%)
Abb (ABB)25.420.05 (0.2%)
Amada (AMDLY)60.590 (0%)

We provide Fanuc Corp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Fanuc Corp stock analysis. Fanuc Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. FANUY stock saw an opening price of $25.74, and a closing price of $25.82 on Feb 16, 2018. The company's P/S ratio was at a high of 13.36 on Jan 25, 2017 according to our Fanuc Corp stock history data.