NYSE - Delayed Quote • USD
Fabrinet (FN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 168.48 | 172.48 | 167.59 | 169.93 | 169.93 | 340,300 |
Apr 23, 2024 | 165.33 | 170.69 | 165.33 | 168.67 | 168.67 | 448,200 |
Apr 22, 2024 | 164.27 | 165.25 | 161.18 | 164.17 | 164.17 | 329,300 |
Apr 19, 2024 | 165.74 | 166.47 | 159.69 | 162.32 | 162.32 | 634,300 |
Apr 18, 2024 | 166.25 | 169.48 | 163.97 | 165.20 | 165.20 | 396,200 |
Apr 17, 2024 | 174.32 | 174.32 | 166.02 | 166.12 | 166.12 | 410,600 |
Apr 16, 2024 | 172.88 | 173.62 | 171.55 | 172.85 | 172.85 | 287,300 |
Apr 15, 2024 | 174.07 | 174.72 | 171.35 | 172.88 | 172.88 | 435,100 |
Apr 12, 2024 | 175.63 | 177.60 | 171.19 | 173.33 | 173.33 | 486,300 |
Apr 11, 2024 | 177.70 | 180.56 | 176.20 | 178.48 | 178.48 | 825,300 |
Apr 10, 2024 | 183.97 | 184.36 | 176.19 | 176.85 | 176.85 | 947,700 |
Apr 9, 2024 | 189.42 | 191.00 | 186.14 | 189.01 | 189.01 | 242,400 |
Apr 8, 2024 | 190.62 | 193.62 | 188.32 | 188.62 | 188.62 | 274,900 |
Apr 5, 2024 | 187.23 | 190.56 | 186.69 | 187.45 | 187.45 | 255,700 |
Apr 4, 2024 | 193.15 | 194.41 | 186.64 | 187.23 | 187.23 | 331,000 |
Apr 3, 2024 | 185.94 | 191.52 | 183.92 | 190.06 | 190.06 | 455,100 |
Apr 2, 2024 | 185.28 | 186.53 | 180.10 | 185.41 | 185.41 | 593,100 |
Apr 1, 2024 | 191.42 | 191.42 | 186.74 | 188.83 | 188.83 | 382,400 |
Mar 28, 2024 | 190.66 | 193.04 | 188.10 | 189.02 | 189.02 | 449,200 |
Mar 27, 2024 | 189.56 | 191.53 | 186.21 | 191.37 | 191.37 | 426,800 |
Mar 26, 2024 | 193.69 | 194.69 | 186.35 | 186.35 | 186.35 | 522,100 |
Mar 25, 2024 | 194.36 | 195.00 | 190.29 | 192.08 | 192.08 | 354,200 |
Mar 22, 2024 | 202.06 | 204.72 | 194.75 | 197.14 | 197.14 | 433,400 |
Mar 21, 2024 | 200.84 | 207.85 | 199.96 | 206.80 | 206.80 | 595,100 |
Mar 20, 2024 | 194.00 | 194.63 | 186.68 | 192.12 | 192.12 | 1,062,800 |
Mar 19, 2024 | 195.00 | 198.61 | 188.00 | 192.72 | 192.72 | 593,500 |
Mar 18, 2024 | 201.69 | 204.23 | 197.40 | 198.40 | 198.40 | 363,700 |
Mar 15, 2024 | 195.02 | 200.26 | 193.01 | 200.02 | 200.02 | 637,400 |
Mar 14, 2024 | 201.20 | 202.25 | 195.87 | 197.94 | 197.94 | 330,600 |
Mar 13, 2024 | 201.19 | 204.59 | 197.89 | 202.15 | 202.15 | 302,500 |
Mar 12, 2024 | 203.13 | 203.13 | 198.06 | 201.19 | 201.19 | 329,800 |
Mar 11, 2024 | 212.01 | 212.01 | 200.14 | 201.79 | 201.79 | 557,800 |
Mar 8, 2024 | 223.42 | 225.51 | 214.28 | 214.58 | 214.58 | 321,600 |
Mar 7, 2024 | 225.85 | 226.91 | 219.17 | 220.36 | 220.36 | 403,600 |
Mar 6, 2024 | 224.86 | 225.80 | 220.47 | 225.01 | 225.01 | 284,500 |
Mar 5, 2024 | 219.22 | 221.93 | 215.96 | 220.62 | 220.62 | 279,700 |
Mar 4, 2024 | 219.97 | 225.73 | 219.97 | 221.92 | 221.92 | 314,300 |
Mar 1, 2024 | 216.00 | 221.07 | 214.28 | 218.60 | 218.60 | 411,700 |
Feb 29, 2024 | 208.01 | 217.12 | 205.01 | 215.57 | 215.57 | 599,800 |
Feb 28, 2024 | 200.54 | 207.70 | 200.00 | 203.94 | 203.94 | 321,400 |
Feb 27, 2024 | 200.60 | 204.62 | 199.72 | 202.39 | 202.39 | 273,400 |
Feb 26, 2024 | 200.00 | 201.69 | 197.28 | 199.73 | 199.73 | 254,100 |
Feb 23, 2024 | 201.11 | 201.11 | 191.88 | 199.12 | 199.12 | 444,600 |
Feb 22, 2024 | 194.72 | 203.52 | 194.72 | 200.84 | 200.84 | 523,400 |
Feb 21, 2024 | 181.94 | 188.75 | 180.41 | 188.39 | 188.39 | 382,300 |
Feb 20, 2024 | 192.99 | 195.32 | 182.90 | 183.58 | 183.58 | 624,000 |
Feb 16, 2024 | 200.52 | 203.68 | 195.79 | 196.70 | 196.70 | 697,000 |
Feb 15, 2024 | 202.12 | 203.51 | 198.72 | 202.15 | 202.15 | 492,200 |
Feb 14, 2024 | 198.64 | 203.23 | 195.95 | 202.03 | 202.03 | 360,300 |
Feb 13, 2024 | 197.29 | 199.71 | 191.12 | 194.43 | 194.43 | 452,700 |
Feb 12, 2024 | 205.92 | 208.45 | 201.56 | 204.72 | 204.72 | 450,600 |
Feb 9, 2024 | 197.25 | 205.39 | 194.01 | 204.56 | 204.56 | 496,000 |
Feb 8, 2024 | 193.61 | 202.12 | 192.41 | 196.07 | 196.07 | 634,900 |
Feb 7, 2024 | 182.19 | 193.10 | 180.53 | 192.33 | 192.33 | 1,151,700 |
Feb 6, 2024 | 183.89 | 184.00 | 166.53 | 182.43 | 182.43 | 2,782,400 |
Feb 5, 2024 | 225.00 | 229.02 | 218.29 | 223.60 | 223.60 | 827,300 |
Feb 2, 2024 | 220.58 | 224.93 | 218.71 | 223.65 | 223.65 | 315,900 |
Feb 1, 2024 | 214.99 | 222.48 | 214.99 | 221.79 | 221.79 | 403,600 |
Jan 31, 2024 | 217.04 | 221.20 | 213.41 | 213.51 | 213.51 | 405,500 |
Jan 30, 2024 | 214.26 | 220.69 | 213.82 | 219.83 | 219.83 | 453,100 |
Jan 29, 2024 | 209.06 | 213.73 | 209.06 | 212.49 | 212.49 | 347,600 |
Jan 26, 2024 | 208.71 | 211.27 | 206.25 | 209.03 | 209.03 | 315,400 |
Jan 25, 2024 | 210.85 | 211.69 | 207.45 | 209.63 | 209.63 | 389,700 |
Jan 24, 2024 | 206.34 | 211.36 | 204.55 | 207.28 | 207.28 | 361,700 |
Jan 23, 2024 | 204.59 | 205.31 | 200.87 | 203.27 | 203.27 | 229,100 |
Jan 22, 2024 | 204.90 | 207.72 | 202.56 | 203.36 | 203.36 | 421,800 |
Jan 19, 2024 | 194.47 | 202.71 | 192.48 | 201.96 | 201.96 | 516,800 |
Jan 18, 2024 | 188.69 | 191.38 | 187.83 | 191.37 | 191.37 | 248,000 |
Jan 17, 2024 | 186.68 | 187.54 | 183.80 | 186.56 | 186.56 | 244,200 |
Jan 16, 2024 | 188.20 | 189.09 | 186.32 | 188.30 | 188.30 | 226,300 |
Jan 12, 2024 | 190.59 | 191.34 | 187.20 | 188.80 | 188.80 | 112,700 |
Jan 11, 2024 | 186.39 | 189.58 | 182.76 | 188.51 | 188.51 | 212,900 |
Jan 10, 2024 | 189.33 | 191.99 | 185.45 | 185.56 | 185.56 | 214,300 |
Jan 9, 2024 | 185.57 | 189.22 | 184.33 | 189.20 | 189.20 | 148,200 |
Jan 8, 2024 | 183.45 | 189.89 | 183.45 | 188.38 | 188.38 | 197,800 |
Jan 5, 2024 | 181.22 | 186.78 | 181.22 | 184.29 | 184.29 | 212,200 |
Jan 4, 2024 | 184.26 | 185.96 | 182.58 | 182.59 | 182.59 | 306,800 |
Jan 3, 2024 | 186.66 | 190.08 | 185.26 | 185.33 | 185.33 | 233,700 |
Jan 2, 2024 | 186.92 | 189.72 | 185.19 | 189.13 | 189.13 | 329,200 |
Dec 29, 2023 | 195.18 | 196.05 | 189.51 | 190.33 | 190.33 | 297,000 |
Dec 28, 2023 | 196.93 | 198.43 | 196.03 | 196.91 | 196.91 | 187,500 |
Dec 27, 2023 | 196.82 | 199.99 | 196.00 | 198.08 | 198.08 | 327,600 |
Dec 26, 2023 | 192.71 | 196.44 | 192.24 | 196.30 | 196.30 | 199,400 |
Dec 22, 2023 | 192.15 | 193.48 | 190.69 | 191.97 | 191.97 | 204,700 |
Dec 21, 2023 | 191.12 | 192.57 | 188.93 | 191.42 | 191.42 | 245,900 |
Dec 20, 2023 | 191.09 | 195.23 | 187.69 | 188.26 | 188.26 | 432,100 |
Dec 19, 2023 | 193.97 | 196.89 | 189.18 | 191.74 | 191.74 | 517,700 |
Dec 18, 2023 | 189.65 | 193.55 | 185.98 | 192.17 | 192.17 | 447,800 |
Dec 15, 2023 | 190.00 | 190.00 | 183.75 | 188.53 | 188.53 | 823,100 |
Dec 14, 2023 | 179.89 | 187.80 | 179.62 | 186.91 | 186.91 | 563,900 |
Dec 13, 2023 | 171.41 | 177.09 | 171.19 | 176.17 | 176.17 | 303,300 |
Dec 12, 2023 | 171.39 | 171.86 | 168.51 | 171.49 | 171.49 | 198,600 |
Dec 11, 2023 | 166.65 | 172.03 | 166.65 | 170.96 | 170.96 | 275,400 |
Dec 8, 2023 | 164.50 | 168.01 | 164.50 | 166.25 | 166.25 | 187,500 |
Dec 7, 2023 | 162.15 | 165.54 | 161.20 | 165.11 | 165.11 | 160,000 |
Dec 6, 2023 | 166.74 | 168.00 | 161.56 | 162.55 | 162.55 | 357,700 |
Dec 5, 2023 | 166.61 | 166.61 | 162.80 | 164.84 | 164.84 | 241,100 |
Dec 4, 2023 | 164.40 | 167.07 | 163.67 | 166.98 | 166.98 | 268,700 |
Dec 1, 2023 | 161.33 | 166.74 | 161.33 | 165.00 | 165.00 | 248,500 |
Nov 30, 2023 | 163.08 | 163.74 | 159.31 | 161.90 | 161.90 | 491,500 |
Nov 29, 2023 | 164.89 | 168.19 | 161.19 | 163.00 | 163.00 | 300,300 |
Nov 28, 2023 | 164.53 | 166.20 | 162.80 | 164.31 | 164.31 | 198,500 |
Nov 27, 2023 | 164.14 | 165.73 | 162.07 | 163.49 | 163.49 | 210,000 |
Nov 24, 2023 | 166.87 | 166.87 | 164.21 | 165.08 | 165.08 | 98,000 |
Nov 22, 2023 | 167.26 | 169.69 | 164.78 | 165.63 | 165.63 | 220,400 |
Nov 21, 2023 | 169.43 | 169.80 | 164.91 | 165.68 | 165.68 | 290,000 |
Nov 20, 2023 | 172.00 | 172.31 | 169.86 | 171.18 | 171.18 | 163,400 |
Nov 17, 2023 | 170.30 | 172.54 | 169.80 | 171.23 | 171.23 | 239,200 |
Nov 16, 2023 | 169.82 | 170.82 | 167.07 | 168.28 | 168.28 | 188,900 |
Nov 15, 2023 | 174.74 | 176.87 | 171.20 | 171.26 | 171.26 | 292,200 |
Nov 14, 2023 | 174.05 | 176.14 | 172.59 | 174.50 | 174.50 | 264,900 |
Nov 13, 2023 | 167.00 | 169.50 | 165.16 | 169.18 | 169.18 | 336,400 |
Nov 10, 2023 | 168.58 | 168.58 | 164.57 | 167.64 | 167.64 | 274,200 |
Nov 9, 2023 | 171.92 | 172.29 | 166.05 | 167.00 | 167.00 | 270,500 |
Nov 8, 2023 | 171.79 | 176.85 | 169.38 | 171.93 | 171.93 | 431,500 |
Nov 7, 2023 | 163.15 | 176.00 | 157.55 | 171.51 | 171.51 | 971,300 |
Nov 6, 2023 | 162.75 | 164.91 | 160.65 | 161.59 | 161.59 | 504,600 |
Nov 3, 2023 | 157.13 | 164.06 | 157.00 | 162.52 | 162.52 | 350,000 |
Nov 2, 2023 | 156.25 | 158.68 | 152.80 | 155.21 | 155.21 | 374,000 |
Nov 1, 2023 | 154.94 | 156.48 | 152.27 | 153.73 | 153.73 | 412,200 |
Oct 31, 2023 | 153.29 | 156.45 | 149.19 | 155.00 | 155.00 | 287,300 |
Oct 30, 2023 | 154.05 | 155.91 | 152.05 | 154.45 | 154.45 | 307,900 |
Oct 27, 2023 | 154.22 | 154.98 | 149.46 | 151.97 | 151.97 | 433,900 |
Oct 26, 2023 | 161.98 | 162.30 | 151.53 | 153.26 | 153.26 | 522,000 |
Oct 25, 2023 | 164.38 | 164.38 | 161.11 | 161.16 | 161.16 | 202,800 |
Oct 24, 2023 | 162.98 | 165.68 | 162.91 | 164.68 | 164.68 | 178,100 |
Oct 23, 2023 | 160.05 | 164.89 | 158.65 | 162.94 | 162.94 | 299,700 |
Oct 20, 2023 | 163.52 | 164.15 | 158.42 | 160.73 | 160.73 | 262,500 |
Oct 19, 2023 | 167.92 | 168.03 | 163.56 | 163.98 | 163.98 | 298,700 |
Oct 18, 2023 | 172.08 | 172.94 | 167.10 | 167.67 | 167.67 | 450,900 |
Oct 17, 2023 | 172.61 | 176.89 | 172.07 | 174.59 | 174.59 | 229,700 |
Oct 16, 2023 | 175.42 | 178.80 | 174.79 | 175.67 | 175.67 | 197,900 |
Oct 13, 2023 | 178.44 | 178.99 | 172.04 | 173.18 | 173.18 | 283,400 |
Oct 12, 2023 | 182.40 | 183.74 | 178.21 | 178.78 | 178.78 | 291,500 |
Oct 11, 2023 | 178.49 | 182.30 | 177.81 | 181.96 | 181.96 | 330,600 |
Oct 10, 2023 | 176.28 | 183.16 | 174.62 | 177.81 | 177.81 | 400,200 |
Oct 9, 2023 | 173.89 | 176.93 | 171.63 | 175.55 | 175.55 | 294,900 |
Oct 6, 2023 | 174.00 | 182.47 | 174.00 | 175.76 | 175.76 | 729,500 |
Oct 5, 2023 | 173.06 | 174.41 | 169.00 | 174.12 | 174.12 | 589,900 |
Oct 4, 2023 | 167.70 | 170.77 | 166.70 | 170.10 | 170.10 | 295,400 |
Oct 3, 2023 | 167.78 | 169.30 | 166.43 | 167.58 | 167.58 | 414,700 |
Oct 2, 2023 | 166.32 | 168.37 | 165.60 | 168.36 | 168.36 | 419,300 |
Sep 29, 2023 | 168.65 | 170.07 | 165.00 | 166.62 | 166.62 | 561,900 |
Sep 28, 2023 | 159.10 | 169.29 | 158.41 | 167.90 | 167.90 | 856,900 |
Sep 27, 2023 | 155.20 | 160.17 | 154.68 | 158.92 | 158.92 | 517,000 |
Sep 26, 2023 | 155.30 | 155.90 | 153.34 | 153.65 | 153.65 | 250,000 |
Sep 25, 2023 | 155.04 | 158.87 | 154.71 | 156.16 | 156.16 | 302,500 |
Sep 22, 2023 | 152.42 | 157.53 | 151.78 | 156.08 | 156.08 | 431,800 |
Sep 21, 2023 | 151.96 | 153.23 | 151.00 | 151.27 | 151.27 | 384,300 |
Sep 20, 2023 | 153.44 | 156.29 | 153.01 | 153.76 | 153.76 | 220,700 |
Sep 19, 2023 | 150.18 | 152.92 | 149.48 | 152.55 | 152.55 | 317,100 |
Sep 18, 2023 | 150.06 | 152.04 | 148.97 | 149.88 | 149.88 | 168,000 |
Sep 15, 2023 | 149.99 | 151.41 | 149.19 | 151.24 | 151.24 | 559,400 |
Sep 14, 2023 | 149.16 | 150.98 | 148.30 | 150.09 | 150.09 | 164,300 |
Sep 13, 2023 | 148.68 | 149.27 | 146.65 | 148.18 | 148.18 | 200,500 |
Sep 12, 2023 | 151.12 | 152.63 | 148.49 | 148.80 | 148.80 | 168,700 |
Sep 11, 2023 | 152.71 | 153.87 | 151.05 | 152.06 | 152.06 | 250,300 |
Sep 8, 2023 | 151.38 | 152.68 | 149.44 | 151.72 | 151.72 | 240,100 |
Sep 7, 2023 | 153.10 | 153.57 | 149.58 | 151.52 | 151.52 | 248,500 |
Sep 6, 2023 | 156.76 | 157.55 | 153.51 | 153.90 | 153.90 | 194,000 |
Sep 5, 2023 | 157.68 | 157.68 | 154.23 | 156.49 | 156.49 | 278,600 |
Sep 1, 2023 | 161.85 | 163.00 | 160.33 | 160.52 | 160.52 | 182,200 |
Aug 31, 2023 | 158.22 | 161.84 | 157.34 | 160.77 | 160.77 | 423,600 |
Aug 30, 2023 | 159.20 | 160.00 | 156.97 | 158.35 | 158.35 | 257,900 |
Aug 29, 2023 | 155.76 | 159.02 | 154.59 | 157.46 | 157.46 | 303,000 |
Aug 28, 2023 | 156.00 | 157.91 | 153.56 | 155.58 | 155.58 | 303,600 |
Aug 25, 2023 | 159.37 | 159.75 | 151.95 | 156.78 | 156.78 | 553,200 |
Aug 24, 2023 | 160.51 | 163.08 | 158.45 | 158.91 | 158.91 | 878,400 |
Aug 23, 2023 | 153.66 | 163.88 | 153.66 | 162.99 | 162.99 | 1,112,200 |
Aug 22, 2023 | 153.82 | 154.89 | 143.57 | 153.66 | 153.66 | 2,107,500 |
Aug 21, 2023 | 117.95 | 119.59 | 116.63 | 116.78 | 116.78 | 565,400 |
Aug 18, 2023 | 114.84 | 118.80 | 114.84 | 117.85 | 117.85 | 261,500 |
Aug 17, 2023 | 117.38 | 117.75 | 115.21 | 116.23 | 116.23 | 194,500 |
Aug 16, 2023 | 118.51 | 119.22 | 114.83 | 116.58 | 116.58 | 411,000 |
Aug 15, 2023 | 121.33 | 122.37 | 120.19 | 121.08 | 121.08 | 128,500 |
Aug 14, 2023 | 121.60 | 122.02 | 119.76 | 121.87 | 121.87 | 270,600 |
Aug 11, 2023 | 121.17 | 122.67 | 121.17 | 121.99 | 121.99 | 186,300 |
Aug 10, 2023 | 124.15 | 125.19 | 120.63 | 121.74 | 121.74 | 274,400 |
Aug 9, 2023 | 124.11 | 125.74 | 123.36 | 124.51 | 124.51 | 150,700 |
Aug 8, 2023 | 126.18 | 126.28 | 122.86 | 124.60 | 124.60 | 278,200 |
Aug 7, 2023 | 126.52 | 128.13 | 125.12 | 126.83 | 126.83 | 227,600 |
Aug 4, 2023 | 121.15 | 127.16 | 120.81 | 126.41 | 126.41 | 338,600 |
Aug 3, 2023 | 120.00 | 122.12 | 119.10 | 121.76 | 121.76 | 201,300 |
Aug 2, 2023 | 122.10 | 123.47 | 121.04 | 121.50 | 121.50 | 269,300 |
Aug 1, 2023 | 122.76 | 123.64 | 121.18 | 123.63 | 123.63 | 347,400 |
Jul 31, 2023 | 124.59 | 125.00 | 123.41 | 123.64 | 123.64 | 239,100 |
Jul 28, 2023 | 127.42 | 127.49 | 122.75 | 124.44 | 124.44 | 308,600 |
Jul 27, 2023 | 126.54 | 127.80 | 125.55 | 126.59 | 126.59 | 292,000 |
Jul 26, 2023 | 124.60 | 125.60 | 123.23 | 124.84 | 124.84 | 177,500 |
Jul 25, 2023 | 124.48 | 126.42 | 123.41 | 125.52 | 125.52 | 182,700 |
Jul 24, 2023 | 123.66 | 125.10 | 121.50 | 124.41 | 124.41 | 288,900 |
Jul 21, 2023 | 124.56 | 124.99 | 123.00 | 123.63 | 123.63 | 262,300 |
Jul 20, 2023 | 127.87 | 128.40 | 123.34 | 123.55 | 123.55 | 309,400 |
Jul 19, 2023 | 131.37 | 131.37 | 128.17 | 129.00 | 129.00 | 483,000 |
Jul 18, 2023 | 130.41 | 131.46 | 129.56 | 130.74 | 130.74 | 233,900 |
Jul 17, 2023 | 130.90 | 133.00 | 129.73 | 130.67 | 130.67 | 201,000 |
Jul 14, 2023 | 134.44 | 134.55 | 130.45 | 130.96 | 130.96 | 305,900 |
Jul 13, 2023 | 132.49 | 134.95 | 131.65 | 134.90 | 134.90 | 230,900 |
Jul 12, 2023 | 133.47 | 134.08 | 131.41 | 132.29 | 132.29 | 252,300 |
Jul 11, 2023 | 130.00 | 132.00 | 129.53 | 131.61 | 131.61 | 191,500 |
Jul 10, 2023 | 127.79 | 130.32 | 127.79 | 129.60 | 129.60 | 158,900 |
Jul 7, 2023 | 127.42 | 130.85 | 126.17 | 128.00 | 128.00 | 255,400 |
Jul 6, 2023 | 125.65 | 126.77 | 124.36 | 126.67 | 126.67 | 179,100 |
Jul 5, 2023 | 127.61 | 128.09 | 126.18 | 126.99 | 126.99 | 157,100 |
Jul 3, 2023 | 129.25 | 130.36 | 126.88 | 128.86 | 128.86 | 90,900 |
Jun 30, 2023 | 129.89 | 133.00 | 128.02 | 129.88 | 129.88 | 323,600 |
Jun 29, 2023 | 126.82 | 129.11 | 125.08 | 128.52 | 128.52 | 203,400 |
Jun 28, 2023 | 124.85 | 127.15 | 124.73 | 125.55 | 125.55 | 184,900 |
Jun 27, 2023 | 124.41 | 127.23 | 124.03 | 126.35 | 126.35 | 222,900 |
Jun 26, 2023 | 123.95 | 126.36 | 123.95 | 124.27 | 124.27 | 200,500 |
Jun 23, 2023 | 124.77 | 126.46 | 123.57 | 124.16 | 124.16 | 337,300 |
Jun 22, 2023 | 127.81 | 128.45 | 125.72 | 127.21 | 127.21 | 317,200 |
Jun 21, 2023 | 128.02 | 128.92 | 125.29 | 128.08 | 128.08 | 275,200 |
Jun 20, 2023 | 129.41 | 133.74 | 128.54 | 129.23 | 129.23 | 361,100 |
Jun 16, 2023 | 130.98 | 131.60 | 127.60 | 129.00 | 129.00 | 674,400 |
Jun 15, 2023 | 128.58 | 130.00 | 127.05 | 129.11 | 129.11 | 370,300 |
Jun 14, 2023 | 129.35 | 132.65 | 128.90 | 129.58 | 129.58 | 498,800 |
Jun 13, 2023 | 128.34 | 132.87 | 127.10 | 129.75 | 129.75 | 695,800 |
Jun 12, 2023 | 116.31 | 129.43 | 116.31 | 126.64 | 126.64 | 933,000 |
Jun 9, 2023 | 112.09 | 113.12 | 111.82 | 113.02 | 113.02 | 192,000 |
Jun 8, 2023 | 111.46 | 112.48 | 111.05 | 112.10 | 112.10 | 184,400 |
Jun 7, 2023 | 110.76 | 113.66 | 110.48 | 112.41 | 112.41 | 393,600 |
Jun 6, 2023 | 111.00 | 112.65 | 109.07 | 109.94 | 109.94 | 436,100 |
Jun 5, 2023 | 113.80 | 114.05 | 108.54 | 112.05 | 112.05 | 223,800 |
Jun 2, 2023 | 112.42 | 115.16 | 111.44 | 114.90 | 114.90 | 313,500 |
Jun 1, 2023 | 112.56 | 113.01 | 110.40 | 111.27 | 111.27 | 347,200 |
May 31, 2023 | 117.27 | 118.40 | 112.42 | 113.22 | 113.22 | 567,300 |
May 30, 2023 | 121.34 | 122.01 | 115.47 | 118.38 | 118.38 | 794,200 |
May 26, 2023 | 104.96 | 119.56 | 104.96 | 118.96 | 118.96 | 1,514,600 |
May 25, 2023 | 97.89 | 105.59 | 97.82 | 105.17 | 105.17 | 1,151,500 |
May 24, 2023 | 97.01 | 98.13 | 95.99 | 97.25 | 97.25 | 324,400 |
May 23, 2023 | 96.84 | 100.42 | 96.41 | 98.34 | 98.34 | 853,200 |
May 22, 2023 | 95.44 | 97.58 | 95.07 | 97.53 | 97.53 | 185,100 |
May 19, 2023 | 96.40 | 96.71 | 95.04 | 95.44 | 95.44 | 261,500 |
May 18, 2023 | 95.00 | 95.90 | 94.14 | 95.28 | 95.28 | 192,300 |
May 17, 2023 | 93.80 | 95.56 | 92.81 | 94.94 | 94.94 | 290,800 |
May 16, 2023 | 91.42 | 93.47 | 91.16 | 93.15 | 93.15 | 260,800 |
May 15, 2023 | 91.96 | 92.54 | 91.63 | 91.91 | 91.91 | 268,100 |
May 12, 2023 | 91.97 | 92.39 | 90.36 | 91.83 | 91.83 | 241,000 |
May 11, 2023 | 91.72 | 92.23 | 90.19 | 91.56 | 91.56 | 414,600 |
May 10, 2023 | 93.99 | 94.05 | 91.37 | 92.32 | 92.32 | 388,400 |
May 9, 2023 | 91.16 | 96.89 | 91.16 | 92.65 | 92.65 | 994,600 |
May 8, 2023 | 93.36 | 94.03 | 92.84 | 93.49 | 93.49 | 630,700 |
May 5, 2023 | 92.70 | 93.83 | 91.62 | 93.08 | 93.08 | 283,900 |
May 4, 2023 | 92.84 | 93.10 | 91.09 | 91.23 | 91.23 | 267,900 |
May 3, 2023 | 92.66 | 95.43 | 92.58 | 93.32 | 93.32 | 293,200 |
May 2, 2023 | 93.27 | 93.93 | 91.49 | 92.17 | 92.17 | 328,200 |
May 1, 2023 | 94.58 | 96.01 | 93.73 | 94.05 | 94.05 | 171,900 |
Apr 28, 2023 | 94.44 | 95.03 | 93.72 | 94.95 | 94.95 | 141,300 |
Apr 27, 2023 | 95.05 | 95.05 | 92.11 | 94.28 | 94.28 | 174,000 |
Apr 26, 2023 | 94.17 | 95.50 | 94.17 | 94.87 | 94.87 | 236,400 |
Apr 25, 2023 | 94.20 | 95.59 | 94.20 | 94.58 | 94.58 | 331,700 |
Related Tickers
APH Amphenol Corporation
116.31
+1.79%
CLS Celestica Inc.
44.10
+0.78%
JBL Jabil Inc.
120.24
-0.54%
FLEX Flex Ltd.
28.50
-0.11%
VICR Vicor Corporation
32.03
-8.95%
SANM Sanmina Corporation
61.66
+1.13%
BHE Benchmark Electronics, Inc.
30.59
+0.13%
ROG Rogers Corporation
109.07
-0.13%
RELL Richardson Electronics, Ltd.
10.08
-2.23%
ALNT Allient Inc.
30.08
+0.50%