FN - Fabrinet

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202060.0361.3559.3560.3060.30211,100
Apr 08, 202059.8259.9857.3258.8858.88265,000
Apr 07, 202059.0159.7857.5659.0959.09361,900
Apr 06, 202054.9757.8454.5757.6557.65202,400
Apr 03, 202053.2754.0851.3052.6552.65215,500
Apr 02, 202053.1755.9352.8353.9053.90214,600
Apr 01, 202052.5154.8051.8753.9253.92362,200
Mar 31, 202052.5254.5651.9554.5654.56345,200
Mar 30, 202048.8352.9748.1452.7252.72423,100
Mar 27, 202051.6551.9847.7948.3448.34294,300
Mar 26, 202052.9053.7851.9453.2353.23276,500
Mar 25, 202053.9455.2151.4752.4252.42462,600
Mar 24, 202051.9054.5050.3354.5054.50400,000
Mar 23, 202047.9151.5746.4049.6349.63355,200
Mar 20, 202049.8252.0047.5447.7847.78544,200
Mar 19, 202047.1550.4545.2549.3849.38383,100
Mar 18, 202047.8849.9645.8047.5547.55680,100
Mar 17, 202050.9152.1447.8550.4250.42814,900
Mar 16, 202044.0051.6844.0049.9649.96489,200
Mar 13, 202050.8952.8547.4452.8552.85477,100
Mar 12, 202047.5551.7445.5648.1848.18384,500
Mar 11, 202053.7054.0650.3851.0851.08284,200
Mar 10, 202055.3356.3652.9155.4855.48556,300
Mar 09, 202055.1557.3453.3453.7653.76323,100
Mar 06, 202058.0459.5757.8759.3259.32495,900
Mar 05, 202058.0560.5957.5960.5160.51621,800
Mar 04, 202057.3059.4356.7459.4159.41307,100
Mar 03, 202057.4860.5156.1556.3156.31318,500
Mar 02, 202055.7357.5254.5757.5057.50337,000
Feb 28, 202052.2055.8452.0055.1255.12503,600
Feb 27, 202055.6957.3354.5854.8754.87289,000
Feb 26, 202056.5858.1356.5857.2257.22190,600
Feb 25, 202058.7258.8856.3056.3056.30272,500
Feb 24, 202059.2959.3057.2458.0558.05376,700
Feb 21, 202063.0363.0361.0461.2961.29221,800
Feb 20, 202063.1663.5662.3663.2463.24176,800
Feb 19, 202063.5163.9163.1363.4163.41125,600
Feb 18, 202064.5164.5762.9162.9562.95281,000
Feb 14, 202067.6067.7664.8664.9964.99170,100
Feb 13, 202067.3368.2766.7367.7067.70399,500
Feb 12, 202067.5868.3066.9568.0468.04212,400
Feb 11, 202066.2568.1165.5967.0067.00264,600
Feb 10, 202063.9965.8263.4165.7265.72202,900
Feb 07, 202065.5565.5563.6664.4864.48192,400
Feb 06, 202067.5867.5865.4265.7265.72176,400
Feb 05, 202068.9669.3566.6567.1467.14318,000
Feb 04, 202065.1971.2265.1967.7167.71639,700
Feb 03, 202063.3164.3263.0763.7163.71404,300
Jan 31, 202066.2566.4163.0463.0463.04336,600
Jan 30, 202066.0867.0065.4666.5266.52173,400
Jan 29, 202067.8968.0166.7066.8166.81276,800
Jan 28, 202065.9367.6965.4967.5267.52210,500
Jan 27, 202065.2466.0464.7265.5565.55162,800
Jan 24, 202068.2568.2566.9467.0767.07169,900
Jan 23, 202067.2468.3466.7467.9567.95237,200
Jan 22, 202066.6968.2966.0667.6867.68410,100
Jan 21, 202066.3266.4765.7366.1566.15152,300
Jan 17, 202065.1566.8264.7866.6666.66265,300
Jan 16, 202066.8967.0164.0764.5164.51402,900
Jan 15, 202065.5266.4865.5266.3566.35168,700
Jan 14, 202065.9967.1765.3766.0366.03236,700
Jan 13, 202064.8466.2464.8466.2266.22182,900
Jan 10, 202065.6565.7364.6064.8464.84162,900
Jan 09, 202067.0067.0065.3165.7865.78207,500
Jan 08, 202065.6266.7265.4466.0766.07173,700
Jan 07, 202064.5466.1164.4265.7065.70135,600
Jan 06, 202064.9565.2564.1764.7864.78266,300
Jan 03, 202064.9766.2864.9765.9565.95212,100
Jan 02, 202065.9466.2164.3266.1666.16218,100
Dec 31, 201964.6865.7664.6864.8464.84175,900
Dec 30, 201964.5365.2963.3064.9564.95134,200
Dec 27, 201965.5565.5664.5364.5764.57135,000
Dec 26, 201964.9865.6864.9465.4065.4058,300
Dec 24, 201964.5664.8464.0264.7964.7969,200
Dec 23, 201964.4965.0364.0264.4164.41116,600
Dec 20, 201965.1265.8964.2564.4364.43681,200
Dec 19, 201964.3465.5664.1764.9864.98234,500
Dec 18, 201964.4664.9563.3764.3564.35350,800
Dec 17, 201964.0164.8663.6464.6464.64289,000
Dec 16, 201962.8564.2462.8263.7763.77384,400
Dec 13, 201962.8463.4362.0562.6262.62235,200
Dec 12, 201960.8063.2260.7363.0163.01252,900
Dec 11, 201958.9360.9158.7760.7360.73448,300
Dec 10, 201959.2559.3558.3958.6058.60253,300
Dec 09, 201960.1260.3959.4959.5059.50157,900
Dec 06, 201960.7561.2760.3260.3860.38195,800
Dec 05, 201960.0860.5259.6559.7459.74238,800
Dec 04, 201959.3760.2259.2659.5059.50179,000
Dec 03, 201958.2258.8157.2758.6958.69213,900
Dec 02, 201960.5760.8059.0359.1259.12197,600
Nov 29, 201960.8561.3160.3760.4960.4956,200
Nov 27, 201960.7861.2860.4461.1961.1996,100
Nov 26, 201960.6060.8659.9360.5060.50142,100
Nov 25, 201959.9060.9159.8760.5660.56197,600
Nov 22, 201960.4860.4859.3859.6059.60240,300
Nov 21, 201961.0361.0359.7759.9959.99215,100
Nov 20, 201960.9561.7560.0560.8160.81334,200
Nov 19, 201961.0061.7060.1361.4361.43295,600
Nov 18, 201960.4361.2259.9661.0461.04360,600
Nov 15, 201960.3561.3460.1260.8660.86258,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...