Fanuc Corporation ( FANUF) - Price History
Monthly price history for FANUF (Fanuc Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46.10 | $46.10 |
| May 2026 | $50.18 | $50.18 |
| April 2026 | $44.42 | $44.42 |
| March 2026 | $36.17 | $36.17 |
| February 2026 | $42.35 | $43.23 |
| January 2026 | $38.75 | $39.55 |
| December 2025 | $36.09 | $36.84 |
| November 2025 | $31.84 | $32.50 |
| October 2025 | $33.14 | $33.83 |
| September 2025 | $27.72 | $28.64 |
| August 2025 | $27.92 | $29.18 |
| July 2025 | $26.86 | $28.06 |
| June 2025 | $26.26 | $27.44 |
| May 2025 | $24.99 | $26.11 |
| April 2025 | $24.88 | $26 |
| March 2025 | $26.06 | $27.56 |
| February 2025 | $25.26 | $26.72 |
| January 2025 | $30.25 | $32 |
| December 2024 | $23.75 | $25.12 |
| November 2024 | $24 | $25.38 |
| October 2024 | $23.48 | $24.84 |
| September 2024 | $27.62 | $29.21 |
| August 2024 | $27.45 | $29.35 |
| July 2024 | $27.80 | $29.72 |
| June 2024 | $24.87 | $26.59 |
| May 2024 | $25.58 | $27.35 |
| April 2024 | $27.93 | $29.86 |
| March 2024 | $25.64 | $27.41 |
| February 2024 | $26.85 | $29 |
| January 2024 | $25.92 | $27.99 |
| December 2023 | $27.72 | $29.94 |
| November 2023 | $25.81 | $27.88 |
| October 2023 | $23.52 | $25.40 |
| September 2023 | $24.80 | $26.79 |
| August 2023 | $26.11 | $28.50 |
| July 2023 | $28.17 | $30.75 |
| June 2023 | $31.51 | $34.39 |
| May 2023 | $32.18 | $35.12 |
| April 2023 | $30.48 | $33.26 |
| March 2023 | $32.31 | $35.26 |
| February 2023 | $29.62 | $171.37 |
| January 2023 | $30.52 | $176.56 |
| December 2022 | $25.32 | $146.50 |
| November 2022 | $26.08 | $150.88 |
| October 2022 | $22.99 | $133 |
| September 2022 | $25.28 | $146.25 |
| August 2022 | $27.20 | $159.42 |
| July 2022 | $29.43 | $172.46 |
| June 2022 | $26.24 | $153.75 |
| May 2022 | $28.16 | $165 |
| April 2022 | $27.16 | $159.17 |
| March 2022 | $30.71 | $179.96 |
| February 2022 | $31.56 | $186.96 |
| January 2022 | $33.52 | $198.55 |
| December 2021 | $35.94 | $212.91 |
| November 2021 | $33.85 | $200.49 |
| October 2021 | $33.09 | $196.01 |
| September 2021 | $37.98 | $224.96 |
| August 2021 | $36.12 | $216.08 |
| July 2021 | $37.78 | $225.99 |
| June 2021 | $39.94 | $238.94 |
| May 2021 | $39.85 | $238.42 |
| April 2021 | $39.28 | $235 |
| March 2021 | $40.29 | $241 |
| February 2021 | $42.05 | $253.50 |
| January 2021 | $44.19 | $266.42 |
| December 2020 | $39.71 | $239.38 |
| November 2020 | $39.73 | $239.50 |
| October 2020 | $35.58 | $214.52 |
| September 2020 | $32.10 | $193.50 |
| August 2020 | $29.19 | $176.76 |
| July 2020 | $27.35 | $165.58 |
| June 2020 | $28.60 | $173.14 |
| May 2020 | $29.89 | $180.96 |
| April 2020 | $26.66 | $161.45 |
| March 2020 | $22.46 | $136 |
| February 2020 | $25.85 | $158.29 |
| January 2020 | $30.34 | $185.79 |
| December 2019 | $29.90 | $183.05 |
| November 2019 | $31.37 | $192.09 |
| October 2019 | $32.18 | $197 |
| September 2019 | $30.38 | $186 |
| August 2019 | $28.46 | $175.32 |
| July 2019 | $29.49 | $181.71 |
| June 2019 | $30.25 | $186.35 |
| May 2019 | $27.74 | $170.88 |
| April 2019 | $30.47 | $187.75 |
| March 2019 | $27.59 | $170 |
| February 2019 | $26.04 | $163.91 |
| January 2019 | $27.23 | $171.45 |
| December 2018 | $24.06 | $151.49 |
| November 2018 | $26.54 | $167.08 |
| October 2018 | $27.16 | $171 |
| September 2018 | $29.83 | $187.82 |
| August 2018 | $31.29 | $197 |
| July 2018 | $31.21 | $196.50 |
| June 2018 | $31.13 | $196 |
| May 2018 | $33.53 | $211.08 |
| April 2018 | $34.78 | $219 |
| March 2018 | $40.74 | $256.52 |
| February 2018 | $40.58 | $255.50 |
| January 2018 | $43.20 | $272 |
| December 2017 | $38.49 | $242.35 |
| November 2017 | $40.24 | $253.35 |
| October 2017 | $37.25 | $234.50 |
| September 2017 | $31.99 | $201.40 |
| August 2017 | $29.10 | $194.20 |
| July 2017 | $30.15 | $201.25 |
| June 2017 | $28.78 | $192.05 |
| May 2017 | $29.59 | $197.50 |
| April 2017 | $30.62 | $204.34 |
| March 2017 | $30.88 | $206.09 |
| February 2017 | $29.67 | $198.03 |
| January 2017 | $28.71 | $191.61 |
| December 2016 | $25.20 | $168.20 |
| November 2016 | $25.77 | $172 |
| October 2016 | $26.80 | $178.90 |
| September 2016 | $25.01 | $166.95 |
| August 2016 | $25.74 | $171.80 |
| July 2016 | $24.85 | $165.88 |
| June 2016 | $24.57 | $164 |
| May 2016 | $23.53 | $157.06 |
| April 2016 | $22.80 | $152.20 |
| March 2016 | $23.45 | $156.50 |
| February 2016 | $22.28 | $148.70 |
| January 2016 | $19.63 | $131 |
| December 2015 | $25.70 | $171.50 |
| November 2015 | $26.87 | $179.35 |
| October 2015 | $26.67 | $177.99 |
| September 2015 | $22.57 | $150.65 |
| August 2015 | $23.76 | $158.57 |
| July 2015 | $25.02 | $167 |
| June 2015 | $31.05 | $207.25 |
| May 2015 | $33.52 | $223.75 |
| April 2015 | $33.68 | $224.76 |
| March 2015 | $33.11 | $221 |
| February 2015 | $29.02 | $193.71 |
| January 2015 | $25.32 | $169 |
| December 2014 | $25.16 | $167.90 |
| November 2014 | $25.52 | $170.30 |
| October 2014 | $24.62 | $164.30 |
| September 2014 | $27.34 | $182.45 |
| August 2014 | $25.27 | $168.67 |
| July 2014 | $26.26 | $175.25 |
| June 2014 | $26.01 | $173.59 |
| May 2014 | $25.71 | $171.59 |
| April 2014 | $26.98 | $180.05 |
| March 2014 | $26.95 | $179.90 |
| February 2014 | $26.05 | $173.84 |
| January 2014 | $24.72 | $165 |
| December 2013 | $27.76 | $185.25 |
| November 2013 | $25.25 | $168.50 |
| October 2013 | $23.97 | $160 |
| September 2013 | $24.81 | $165.60 |
| August 2013 | $22.89 | $152.75 |
| July 2013 | $22.74 | $151.75 |
| June 2013 | $21.75 | $145.15 |
| May 2013 | $21.80 | $145.50 |
| April 2013 | $23.67 | $158 |
| March 2013 | $22.85 | $152.50 |
| February 2013 | $22.96 | $153.25 |
| January 2013 | $23.37 | $156 |
| December 2012 | $27.76 | $185.25 |
| November 2012 | $25.68 | $171.40 |
| October 2012 | $23.71 | $158.25 |
| September 2012 | $24.12 | $161 |
| August 2012 | $24.76 | $165.25 |
| July 2012 | $23.52 | $157 |
| June 2012 | $23.93 | $159.70 |
| May 2012 | $25.66 | $171.25 |
| April 2012 | $25.87 | $172.68 |
| March 2012 | $26.56 | $177.25 |
| February 2012 | $26.64 | $183.75 |
| January 2012 | $23.85 | $164.50 |
| December 2011 | $21.93 | $151.25 |
| November 2011 | $22.32 | $154 |
| October 2011 | $24.93 | $172 |
| September 2011 | $21.24 | $146.50 |
| August 2011 | $23.77 | $164 |
| July 2011 | $27.04 | $186.50 |
| June 2011 | $23.20 | $160 |
| May 2011 | $21.89 | $151 |
| April 2011 | $23.05 | $159 |
| March 2011 | $21.89 | $151 |
| February 2011 | $21.20 | $146.25 |
| January 2011 | $22.18 | $153 |
| December 2010 | $21.46 | $148 |
| November 2010 | $20.67 | $142.60 |
| October 2010 | $20.22 | $139.50 |
| September 2010 | $18.66 | $128.75 |
| August 2010 | $15.40 | $110.50 |
| July 2010 | $16.30 | $117 |
| June 2010 | $15.74 | $113 |
| May 2010 | $14.18 | $101.75 |
| April 2010 | $16.62 | $119.25 |
| March 2010 | $14.08 | $103 |
| February 2010 | $13.41 | $98.15 |
| January 2010 | $12.64 | $92.50 |
| December 2009 | $12.87 | $94.20 |
| November 2009 | $11.64 | $85.15 |
| October 2009 | $11.99 | $87.70 |
| September 2009 | $12.30 | $89.97 |
| August 2009 | $11.21 | $82.05 |
| July 2009 | $11.09 | $81.15 |
| June 2009 | $10.51 | $76.89 |
| May 2009 | $11.07 | $81 |
| April 2009 | $9.57 | $70 |
| March 2009 | $9.38 | $68.60 |
| February 2009 | $9.09 | $66.50 |
| January 2009 | $8.40 | $61.45 |
| December 2008 | $9.43 | $69 |
| November 2008 | $8.37 | $61.25 |
| October 2008 | $8.83 | $64.60 |
| September 2008 | $9.77 | $71.50 |
| August 2008 | $10.30 | $75.35 |
| July 2008 | $10.80 | $79 |
| June 2008 | $13.67 | $100 |
| May 2008 | $14.21 | $104 |
| April 2008 | $14.35 | $105 |
| March 2008 | $12.12 | $88.70 |
| February 2008 | $13.26 | $97 |
| January 2008 | $11.36 | $83.15 |
| December 2007 | $13.84 | $101.25 |
| September 2007 | $13.74 | $100.50 |
| August 2007 | $12.83 | $93.90 |
| July 2007 | $14.56 | $106.50 |
| June 2007 | $13.87 | $101.50 |
| May 2007 | $12.90 | $94.35 |
| April 2007 | $13.51 | $98.85 |
| March 2007 | $12.76 | $93.35 |
| February 2007 | $12.44 | $91 |
| January 2007 | $12.61 | $92.25 |
| December 2006 | $13.63 | $99.75 |
| November 2006 | $12.16 | $89 |
| October 2006 | $11.07 | $81 |
| September 2006 | $10.76 | $78.75 |
| August 2006 | $11.02 | $80.60 |
| July 2006 | $10.80 | $79 |
| June 2006 | $11.73 | $85.85 |
| May 2006 | $12.44 | $91 |
| March 2006 | $13.05 | $95.50 |
| February 2006 | $11.34 | $83 |
| January 2006 | $11.08 | $81.10 |
| December 2005 | $11.89 | $87 |
| November 2005 | $11.10 | $81.25 |
| October 2005 | $10.32 | $75.50 |
| September 2005 | $11.02 | $80.60 |
| August 2005 | $10.16 | $74.30 |
| June 2005 | $8.64 | $63.25 |
| May 2005 | $8.23 | $60.20 |
| April 2005 | $8.17 | $59.75 |
| January 2005 | $9.31 | $68.10 |
| December 2004 | $8.12 | $59.40 |
| November 2004 | $8.56 | $62.65 |
| October 2004 | $8.34 | $61 |
| September 2004 | $7.22 | $52.80 |
| August 2004 | $7.79 | $55 |
| July 2004 | $7.82 | $57.25 |
| June 2004 | $7.76 | $56.80 |
| April 2004 | $8.58 | $62.75 |
| March 2004 | $8.64 | $63.20 |
| January 2004 | $8.98 | $65.70 |
| December 2003 | $7.79 | $57 |
| November 2003 | $7.79 | $57 |
| October 2003 | $8.12 | $59.40 |
| September 2003 | $8.44 | $61.75 |
| August 2003 | $9.01 | $66 |
| July 2003 | $7.71 | $56.48 |
| June 2003 | $6.38 | $46.75 |
| May 2003 | $6.28 | $46 |
| April 2003 | $6.09 | $44.65 |
| February 2003 | $6 | $44.06 |
| January 2003 | $5.82 | $42.75 |
| November 2002 | $5.71 | $41.95 |
| October 2002 | $5.34 | $39.25 |
| September 2002 | $6.13 | $45 |
| August 2002 | $5.86 | $43.15 |
| July 2002 | $6.61 | $48.60 |
| June 2002 | $6.33 | $46.56 |
| May 2002 | $7.61 | $56 |
| April 2002 | $7.27 | $53.48 |
| February 2002 | $5.80 | $42.75 |
| January 2002 | $5.80 | $42.75 |
| December 2001 | $5.77 | $42.50 |
| November 2001 | $6.30 | $46.44 |
| October 2001 | $5.94 | $43.75 |
| September 2001 | $5.69 | $42 |
| August 2001 | $5.36 | $39.60 |
| July 2001 | $6.45 | $47.60 |
FANUF
Price: $46.10
52 week price:
Dividend Yield: 1.53%
5-year range yield:
Forward Dividend Yield: 2.75%
Payout Ratio: 60.40%
Payout Ratio Range:
Dividend Per Share: 1.27 USD
Earnings Per Share: 1.14 USD
P/E Ratio: 37.18
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 42.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 40
DGR3: -11.25%
DGR5: 3.54%
DGR10: 2.66%
DGR20: 30.00%