U.S. Markets closed

Fabrinet (FN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.23+6.21 (+15.52%)
At close: 4:02PM EDT

46.25 0.02 (0.04%)
After hours: 6:37PM EDT

People also watch
LITEIPHIACIAAAOIOCLR
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201741.2046.5840.8946.2346.233,419,172
Jun 23, 201737.9440.1937.8640.0240.02919,000
Jun 22, 201737.1838.0536.6337.8937.89463,100
Jun 21, 201737.4037.6737.0037.0737.07424,200
Jun 20, 201737.4338.1037.1537.4137.41380,900
Jun 19, 201737.7738.1537.3537.7337.73275,900
Jun 16, 201737.5037.9937.2137.5637.56666,800
Jun 15, 201737.0037.7336.8537.5437.54316,500
Jun 14, 201738.5238.5737.3837.7237.72649,200
Jun 13, 201738.5739.1537.9238.4338.43486,500
Jun 12, 201738.1038.3536.8237.9937.99667,200
Jun 09, 201739.3939.6737.3538.3838.38571,800
Jun 08, 201738.5639.4238.3539.2439.24379,400
Jun 07, 201738.9939.1537.4638.5638.56839,600
Jun 06, 201737.3739.5037.1938.7538.75892,900
Jun 05, 201737.8037.8837.1637.5137.51392,900
Jun 02, 201737.8438.0537.3537.8937.89656,600
Jun 01, 201736.2837.9836.2737.8737.87931,300
May 31, 201735.8936.0034.3535.2335.23603,600
May 30, 201736.6437.2035.9036.0636.06402,900
May 26, 201736.9737.0236.4036.7036.70392,400
May 25, 201736.8437.2336.7137.0637.06372,900
May 24, 201737.4137.7436.1636.5036.50640,400
May 23, 201736.4537.5136.1637.4137.41929,400
May 22, 201735.3036.8335.3036.7836.78787,000
May 19, 201734.4435.1434.2734.8634.86463,600
May 18, 201734.2734.8533.8534.3834.38428,700
May 17, 201736.7336.7334.2534.4034.40755,000
May 16, 201735.8336.7835.6336.7336.73501,700
May 15, 201735.7136.2735.5135.7035.70818,700
May 12, 201736.0636.4334.7535.5435.54603,400
May 11, 201736.5936.7835.8236.2536.25477,400
May 10, 201736.3036.5935.1036.5636.561,146,300
May 09, 201737.9838.3235.2236.8436.842,541,400
May 08, 201733.0034.8632.9434.0134.011,519,600
May 05, 201732.4932.9731.9732.8132.81982,500
May 04, 201733.4334.0032.0832.3032.301,277,300
May 03, 201733.3933.8332.0133.1633.161,780,900
May 02, 201735.9136.0034.9034.9734.97638,400
May 01, 201734.9535.8134.4235.7235.721,155,900
Apr 28, 201735.6635.9434.3434.6734.671,596,100
Apr 27, 201735.6236.1035.4035.5535.55937,600
Apr 26, 201738.8538.8635.2635.3335.331,371,500
Apr 25, 201738.8439.1237.7338.9838.98531,100
Apr 24, 201738.7539.4538.3138.5538.55544,000
Apr 21, 201737.6039.0937.6038.0438.04660,300
Apr 20, 201737.5137.8036.6637.3537.35551,600
Apr 19, 201738.9038.9036.9037.3037.30815,800
Apr 18, 201738.2838.9737.8538.6238.62495,300
Apr 17, 201737.9638.5737.8038.5438.54326,200
Apr 13, 201738.6439.3937.8437.8937.89553,100
Apr 12, 201738.4038.6837.1937.8137.81458,100
Apr 11, 201738.9339.1737.7838.4438.44647,400
Apr 10, 201739.1739.7538.8339.0139.01503,900
Apr 07, 201739.2939.8739.2539.4039.40346,300
Apr 06, 201738.6339.9538.5639.4939.49588,500
Apr 05, 201740.3140.5738.6438.7338.73803,100
Apr 04, 201740.8141.6440.1040.3640.36539,100
Apr 03, 201742.0042.1340.5841.0041.00768,000
Mar 31, 201742.9242.9641.8242.0342.03796,000
Mar 30, 201742.9543.1642.3842.9642.96663,300
Mar 29, 201744.4344.4742.8242.8642.86468,200
Mar 28, 201743.9844.7143.5244.4944.49728,700
Mar 27, 201742.8544.0042.1444.0044.00837,100
Mar 24, 201741.8743.5541.8543.4443.44581,400
Mar 23, 201741.5442.2041.5041.8141.81453,200
Mar 22, 201740.5541.8440.2741.6841.68564,800
Mar 21, 201742.5242.7640.5640.5840.58532,700
Mar 20, 201742.2542.4941.9642.3942.39479,700
Mar 17, 201741.2442.5041.1042.3642.36881,800
Mar 16, 201740.3441.5040.1740.9440.94542,100
Mar 15, 201739.0140.2538.4440.1440.14664,900
Mar 14, 201739.8340.1338.5138.8038.80594,300
Mar 13, 201739.8340.4339.2939.8139.811,316,500
Mar 10, 201741.4341.6139.8339.8539.851,003,400
Mar 09, 201741.3943.0541.2542.5042.50914,000
Mar 08, 201742.1142.1141.1441.2141.21350,600
Mar 07, 201742.4142.8341.3741.7941.79381,800
Mar 06, 201742.0042.3341.5142.1142.11527,000
Mar 03, 201741.3242.7241.3242.3642.361,000,700
Mar 02, 201741.2341.6240.3141.2341.231,270,000
Mar 01, 201741.9242.3340.8841.3741.371,071,900
Feb 28, 201742.7542.9941.2741.5541.551,418,800
Feb 27, 201745.2145.2943.0843.1643.161,492,500
Feb 24, 201745.5445.5844.6545.2445.24775,200
Feb 23, 201747.4047.5345.3146.1746.17844,600
Feb 22, 201749.0049.0046.7147.1847.18986,600
Feb 21, 201748.7749.6348.5249.1949.19595,400
Feb 17, 201747.6248.5046.8748.4048.40631,200
Feb 16, 201747.9248.2946.8948.0048.00491,200
Feb 15, 201748.0148.1646.7947.9647.96643,800
Feb 14, 201746.8348.2646.6547.9847.981,150,900
Feb 13, 201745.0447.5044.9046.9246.921,310,100
Feb 10, 201744.0045.0043.2744.9544.95839,200
Feb 09, 201741.5543.9841.4543.9243.921,096,100
Feb 08, 201743.0943.2640.9341.5541.551,457,100
Feb 07, 201744.4744.9042.0843.0443.043,525,800
Feb 06, 201742.2342.3541.6042.1042.101,414,200
Feb 03, 201742.2042.7741.9642.3742.37741,100
Feb 02, 201742.0042.7741.5142.0242.02790,000
*Close price adjusted for dividends and splits.
Loading more data...