PINK:FANUY
FANUC CORP UNSP ADR Stock Price (Quote)
$14.62
+0.0600 (+0.412%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.00 | $15.40 | Friday, 24th May 2024 FANUY stock ended at $14.62. This is 0.412% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 4.31% from a day low at $14.40 to a day high of $15.02. |
90 days | $13.62 | $15.40 | |
52 weeks | $12.00 | $18.72 |
Date | Open | High | Low | Close | Volume |
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 |
Sep 07, 2023 | $14.12 | $14.12 | $13.88 | $13.93 | 362 031 |
Sep 06, 2023 | $14.19 | $14.25 | $14.00 | $14.03 | 645 602 |
Sep 05, 2023 | $14.00 | $14.26 | $14.00 | $14.19 | 248 849 |
Sep 01, 2023 | $14.10 | $14.32 | $13.90 | $14.18 | 390 450 |
Aug 31, 2023 | $13.90 | $14.22 | $13.90 | $14.19 | 343 555 |
Aug 30, 2023 | $14.29 | $14.49 | $14.09 | $14.31 | 228 990 |
Aug 29, 2023 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
Aug 28, 2023 | $13.70 | $14.20 | $13.70 | $14.08 | 336 347 |
Aug 25, 2023 | $13.62 | $14.08 | $13.62 | $14.01 | 544 466 |
Aug 24, 2023 | $13.79 | $14.04 | $13.79 | $13.88 | 314 166 |
Aug 23, 2023 | $14.00 | $14.14 | $13.97 | $14.12 | 243 679 |
Aug 22, 2023 | $13.91 | $13.91 | $13.75 | $13.77 | 429 052 |
Aug 21, 2023 | $13.94 | $13.94 | $13.73 | $13.82 | 417 183 |
Aug 18, 2023 | $13.55 | $13.94 | $13.55 | $13.91 | 520 797 |
Aug 17, 2023 | $13.73 | $14.06 | $13.73 | $13.83 | 973 419 |
Aug 16, 2023 | $13.55 | $14.01 | $13.55 | $13.70 | 450 202 |
Aug 15, 2023 | $13.85 | $14.19 | $13.85 | $13.92 | 519 390 |
Aug 14, 2023 | $14.10 | $14.20 | $14.09 | $14.17 | 459 958 |
Aug 11, 2023 | $14.42 | $14.71 | $14.23 | $14.36 | 180 121 |
Aug 10, 2023 | $14.35 | $14.70 | $14.35 | $14.49 | 260 182 |
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.