PINK:FANUY
FANUC CORP UNSP ADR Stock Price (Quote)
$14.71
+0.0700 (+0.478%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.71 | $15.40 | Friday, 17th May 2024 FANUY stock ended at $14.71. This is 0.478% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.98% from a day low at $14.31 to a day high of $14.88. |
90 days | $13.60 | $15.40 | |
52 weeks | $12.00 | $18.72 |
Date | Open | High | Low | Close | Volume |
Oct 12, 2023 | $13.30 | $13.52 | $13.20 | $13.35 | 303 487 |
Oct 11, 2023 | $13.05 | $13.28 | $12.95 | $13.17 | 260 560 |
Oct 10, 2023 | $12.95 | $13.30 | $12.95 | $13.23 | 697 142 |
Oct 09, 2023 | $13.21 | $13.27 | $12.95 | $13.25 | 291 652 |
Oct 06, 2023 | $13.13 | $13.24 | $12.97 | $13.23 | 1 002 867 |
Oct 05, 2023 | $13.28 | $13.28 | $13.11 | $13.23 | 420 460 |
Oct 04, 2023 | $13.21 | $13.21 | $12.97 | $13.15 | 403 800 |
Oct 03, 2023 | $12.97 | $13.23 | $12.97 | $13.02 | 374 699 |
Oct 02, 2023 | $13.00 | $13.17 | $12.95 | $13.09 | 386 032 |
Sep 29, 2023 | $13.12 | $13.12 | $12.94 | $13.00 | 472 234 |
Sep 28, 2023 | $12.75 | $13.02 | $12.75 | $12.98 | 726 961 |
Sep 27, 2023 | $12.92 | $13.03 | $12.90 | $12.91 | 419 378 |
Sep 26, 2023 | $13.07 | $13.07 | $12.95 | $12.97 | 409 564 |
Sep 25, 2023 | $13.17 | $13.42 | $13.17 | $13.27 | 658 190 |
Sep 22, 2023 | $13.49 | $13.49 | $13.38 | $13.38 | 615 282 |
Sep 21, 2023 | $13.50 | $13.70 | $13.41 | $13.41 | 391 733 |
Sep 20, 2023 | $13.67 | $13.96 | $13.67 | $13.76 | 276 619 |
Sep 19, 2023 | $13.50 | $13.76 | $13.50 | $13.66 | 385 851 |
Sep 18, 2023 | $13.50 | $13.94 | $13.50 | $13.63 | 316 855 |
Sep 15, 2023 | $13.87 | $13.87 | $13.53 | $13.63 | 768 420 |
Sep 14, 2023 | $13.66 | $13.91 | $13.66 | $13.75 | 210 616 |
Sep 13, 2023 | $13.53 | $13.63 | $13.53 | $13.59 | 371 389 |
Sep 12, 2023 | $13.55 | $13.92 | $13.55 | $13.86 | 408 001 |
Sep 11, 2023 | $13.59 | $13.90 | $13.59 | $13.88 | 385 014 |
Sep 08, 2023 | $13.76 | $13.85 | $13.55 | $13.77 | 319 310 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FANUY stock historical prices to predict future price movements?
Trend Analysis: Examine the FANUY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FANUY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.