Fabrinet (FN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

100.66

+2.67

(+2.72%)

At close: 04:00PM EDT

100.66

+0.14

(+0.14%)

After hours:

04:00PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	98.66	100.80	98.50	100.66	100.66	96,915
Aug 11, 2022	97.75	99.01	97.29	97.99	97.99	98,600
Aug 10, 2022	96.21	98.56	95.44	97.54	97.54	161,900
Aug 09, 2022	96.16	96.16	93.32	94.00	94.00	145,600
Aug 08, 2022	96.99	97.99	95.05	96.17	96.17	153,800
Aug 05, 2022	96.59	98.06	95.97	96.99	96.99	174,400
Aug 04, 2022	97.27	98.02	96.39	97.77	97.77	105,800
Aug 03, 2022	96.56	97.30	94.93	96.84	96.84	213,300
Aug 02, 2022	94.68	96.97	94.39	96.40	96.40	121,500
Aug 01, 2022	94.87	96.44	94.35	95.72	95.72	133,800
Jul 29, 2022	93.83	96.14	91.90	96.06	96.06	195,600
Jul 28, 2022	92.14	94.30	91.38	93.99	93.99	178,600
Jul 27, 2022	90.16	92.71	89.88	91.92	91.92	131,000
Jul 26, 2022	87.74	89.80	87.35	89.53	89.53	136,000
Jul 25, 2022	88.17	88.35	86.97	88.02	88.02	126,900
Jul 22, 2022	90.17	90.72	87.51	88.59	88.59	118,800
Jul 21, 2022	87.93	90.29	87.87	90.26	90.26	172,200
Jul 20, 2022	86.00	87.54	85.51	87.41	87.41	269,700
Jul 19, 2022	83.83	87.18	83.83	86.22	86.22	177,400
Jul 18, 2022	83.95	84.45	81.94	82.51	82.51	78,100
Jul 15, 2022	82.87	83.60	81.48	83.41	83.41	106,100
Jul 14, 2022	79.68	81.77	78.54	81.71	81.71	144,300
Jul 13, 2022	81.57	82.87	80.61	81.50	81.50	145,000
Jul 12, 2022	82.23	83.98	82.23	82.77	82.77	134,000
Jul 11, 2022	81.90	82.65	81.44	82.16	82.16	64,700
Jul 08, 2022	81.82	82.85	81.62	82.83	82.83	86,600
Jul 07, 2022	81.27	83.09	81.27	82.61	82.61	67,800
Jul 06, 2022	81.62	82.16	79.78	80.83	80.83	114,100
Jul 05, 2022	79.52	81.61	77.67	81.52	81.52	207,100
Jul 01, 2022	80.32	81.92	78.97	81.00	81.00	261,800
Jun 30, 2022	80.58	82.47	79.93	81.10	81.10	184,700
Jun 29, 2022	81.36	81.95	79.96	81.93	81.93	191,900
Jun 28, 2022	83.99	83.99	80.83	81.03	81.03	136,400
Jun 27, 2022	83.57	84.35	81.78	83.07	83.07	169,200
Jun 24, 2022	79.20	83.40	78.82	83.21	83.21	649,700
Jun 23, 2022	78.48	78.89	77.65	78.47	78.47	116,900
Jun 22, 2022	77.80	79.41	77.19	78.20	78.20	199,200
Jun 21, 2022	77.68	79.42	77.49	79.05	79.05	211,100
Jun 17, 2022	76.27	77.44	75.56	75.91	75.91	297,700
Jun 16, 2022	78.27	78.27	74.57	75.50	75.50	184,600
Jun 15, 2022	79.74	81.60	78.99	80.31	80.31	192,600
Jun 14, 2022	79.58	80.74	78.04	79.23	79.23	171,900
Jun 13, 2022	80.71	81.11	78.92	79.54	79.54	219,200
Jun 10, 2022	84.72	84.94	82.88	82.97	82.97	106,500
Jun 09, 2022	87.27	88.16	86.03	86.04	86.04	142,100
Jun 08, 2022	88.20	88.94	87.78	88.00	88.00	144,400
Jun 07, 2022	87.26	88.87	86.90	88.62	88.62	264,100
Jun 06, 2022	87.77	88.47	87.40	87.90	87.90	291,000
Jun 03, 2022	87.28	87.80	85.96	87.21	87.21	186,400
Jun 02, 2022	85.82	88.29	85.65	88.19	88.19	138,700
Jun 01, 2022	87.31	87.68	85.79	86.34	86.34	195,200
May 31, 2022	87.32	87.92	86.34	86.87	86.87	150,000
May 27, 2022	87.06	87.88	86.79	87.67	87.67	105,200
May 26, 2022	83.23	86.18	83.23	86.00	86.00	243,500
May 25, 2022	82.01	83.64	81.71	83.22	83.22	112,200
May 24, 2022	83.61	83.93	80.11	82.46	82.46	160,900
May 23, 2022	85.16	85.73	83.37	84.27	84.27	156,500
May 20, 2022	84.47	84.63	82.29	84.10	84.10	263,000
May 19, 2022	84.84	86.35	82.94	83.44	83.44	188,300
May 18, 2022	88.28	89.64	85.01	85.96	85.96	288,000
May 17, 2022	90.33	91.46	89.58	90.04	90.04	163,700
May 16, 2022	89.87	90.84	88.13	88.41	88.41	100,200
May 13, 2022	87.97	91.43	87.73	90.74	90.74	232,100
May 12, 2022	87.76	88.14	86.07	87.00	87.00	239,600
May 11, 2022	87.42	90.00	86.62	87.75	87.75	197,800
May 10, 2022	87.45	88.72	85.38	86.90	86.90	187,800
May 09, 2022	88.15	88.80	85.18	85.72	85.72	248,000
May 06, 2022	89.15	91.06	87.43	89.36	89.36	296,100
May 05, 2022	92.69	93.29	88.88	89.46	89.46	432,100
May 04, 2022	94.36	95.76	91.90	94.05	94.05	481,300
May 03, 2022	92.83	94.27	88.28	93.63	93.63	615,400
May 02, 2022	97.84	99.68	96.20	99.42	99.42	248,100
Apr 29, 2022	100.24	102.46	97.90	98.19	98.19	136,800
Apr 28, 2022	98.87	101.17	97.38	100.73	100.73	165,400
Apr 27, 2022	96.96	98.89	95.64	97.25	97.25	181,700
Apr 26, 2022	99.70	101.19	95.83	96.72	96.72	163,100
Apr 25, 2022	97.46	99.66	96.43	99.55	99.55	123,600
Apr 22, 2022	100.23	100.81	97.55	97.66	97.66	91,300
Apr 21, 2022	104.20	104.70	100.76	100.87	100.87	112,900
Apr 20, 2022	101.31	103.30	100.27	102.76	102.76	171,900
Apr 19, 2022	97.40	100.01	97.00	99.73	99.73	192,500
Apr 18, 2022	95.23	97.16	94.87	96.61	96.61	268,500
Apr 14, 2022	98.11	98.47	95.40	95.41	95.41	126,000
Apr 13, 2022	97.50	98.03	97.06	97.74	97.74	165,500
Apr 12, 2022	97.89	99.27	96.52	96.81	96.81	177,000
Apr 11, 2022	98.04	99.34	96.47	96.49	96.49	122,300
Apr 08, 2022	100.76	101.78	97.89	98.25	98.25	142,300
Apr 07, 2022	101.10	102.60	100.53	101.03	101.03	99,900
Apr 06, 2022	102.21	102.66	100.26	101.47	101.47	158,900
Apr 05, 2022	106.97	108.33	104.27	104.39	104.39	142,800
Apr 04, 2022	107.38	108.37	105.86	107.60	107.60	130,000
Apr 01, 2022	105.53	107.65	104.45	107.44	107.44	151,000
Mar 31, 2022	104.72	106.07	104.61	105.13	105.13	166,900
Mar 30, 2022	106.68	107.79	105.04	105.30	105.30	121,600
Mar 29, 2022	104.49	107.96	103.99	107.50	107.50	171,700
Mar 28, 2022	104.53	105.37	101.88	102.97	102.97	105,800
Mar 25, 2022	105.67	105.80	104.08	105.18	105.18	93,500
Mar 24, 2022	104.27	105.60	103.28	105.59	105.59	98,500
Mar 23, 2022	104.06	104.81	102.62	103.29	103.29	88,300
Mar 22, 2022	104.84	105.25	103.60	104.67	104.67	107,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Fabrinet (FN)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)