Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fabrinet (FN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.66+2.67 (+2.72%)
At close: 04:00PM EDT
100.66 +0.14 (+0.14%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202298.66100.8098.50100.66100.6696,915
Aug 11, 202297.7599.0197.2997.9997.9998,600
Aug 10, 202296.2198.5695.4497.5497.54161,900
Aug 09, 202296.1696.1693.3294.0094.00145,600
Aug 08, 202296.9997.9995.0596.1796.17153,800
Aug 05, 202296.5998.0695.9796.9996.99174,400
Aug 04, 202297.2798.0296.3997.7797.77105,800
Aug 03, 202296.5697.3094.9396.8496.84213,300
Aug 02, 202294.6896.9794.3996.4096.40121,500
Aug 01, 202294.8796.4494.3595.7295.72133,800
Jul 29, 202293.8396.1491.9096.0696.06195,600
Jul 28, 202292.1494.3091.3893.9993.99178,600
Jul 27, 202290.1692.7189.8891.9291.92131,000
Jul 26, 202287.7489.8087.3589.5389.53136,000
Jul 25, 202288.1788.3586.9788.0288.02126,900
Jul 22, 202290.1790.7287.5188.5988.59118,800
Jul 21, 202287.9390.2987.8790.2690.26172,200
Jul 20, 202286.0087.5485.5187.4187.41269,700
Jul 19, 202283.8387.1883.8386.2286.22177,400
Jul 18, 202283.9584.4581.9482.5182.5178,100
Jul 15, 202282.8783.6081.4883.4183.41106,100
Jul 14, 202279.6881.7778.5481.7181.71144,300
Jul 13, 202281.5782.8780.6181.5081.50145,000
Jul 12, 202282.2383.9882.2382.7782.77134,000
Jul 11, 202281.9082.6581.4482.1682.1664,700
Jul 08, 202281.8282.8581.6282.8382.8386,600
Jul 07, 202281.2783.0981.2782.6182.6167,800
Jul 06, 202281.6282.1679.7880.8380.83114,100
Jul 05, 202279.5281.6177.6781.5281.52207,100
Jul 01, 202280.3281.9278.9781.0081.00261,800
Jun 30, 202280.5882.4779.9381.1081.10184,700
Jun 29, 202281.3681.9579.9681.9381.93191,900
Jun 28, 202283.9983.9980.8381.0381.03136,400
Jun 27, 202283.5784.3581.7883.0783.07169,200
Jun 24, 202279.2083.4078.8283.2183.21649,700
Jun 23, 202278.4878.8977.6578.4778.47116,900
Jun 22, 202277.8079.4177.1978.2078.20199,200
Jun 21, 202277.6879.4277.4979.0579.05211,100
Jun 17, 202276.2777.4475.5675.9175.91297,700
Jun 16, 202278.2778.2774.5775.5075.50184,600
Jun 15, 202279.7481.6078.9980.3180.31192,600
Jun 14, 202279.5880.7478.0479.2379.23171,900
Jun 13, 202280.7181.1178.9279.5479.54219,200
Jun 10, 202284.7284.9482.8882.9782.97106,500
Jun 09, 202287.2788.1686.0386.0486.04142,100
Jun 08, 202288.2088.9487.7888.0088.00144,400
Jun 07, 202287.2688.8786.9088.6288.62264,100
Jun 06, 202287.7788.4787.4087.9087.90291,000
Jun 03, 202287.2887.8085.9687.2187.21186,400
Jun 02, 202285.8288.2985.6588.1988.19138,700
Jun 01, 202287.3187.6885.7986.3486.34195,200
May 31, 202287.3287.9286.3486.8786.87150,000
May 27, 202287.0687.8886.7987.6787.67105,200
May 26, 202283.2386.1883.2386.0086.00243,500
May 25, 202282.0183.6481.7183.2283.22112,200
May 24, 202283.6183.9380.1182.4682.46160,900
May 23, 202285.1685.7383.3784.2784.27156,500
May 20, 202284.4784.6382.2984.1084.10263,000
May 19, 202284.8486.3582.9483.4483.44188,300
May 18, 202288.2889.6485.0185.9685.96288,000
May 17, 202290.3391.4689.5890.0490.04163,700
May 16, 202289.8790.8488.1388.4188.41100,200
May 13, 202287.9791.4387.7390.7490.74232,100
May 12, 202287.7688.1486.0787.0087.00239,600
May 11, 202287.4290.0086.6287.7587.75197,800
May 10, 202287.4588.7285.3886.9086.90187,800
May 09, 202288.1588.8085.1885.7285.72248,000
May 06, 202289.1591.0687.4389.3689.36296,100
May 05, 202292.6993.2988.8889.4689.46432,100
May 04, 202294.3695.7691.9094.0594.05481,300
May 03, 202292.8394.2788.2893.6393.63615,400
May 02, 202297.8499.6896.2099.4299.42248,100
Apr 29, 2022100.24102.4697.9098.1998.19136,800
Apr 28, 202298.87101.1797.38100.73100.73165,400
Apr 27, 202296.9698.8995.6497.2597.25181,700
Apr 26, 202299.70101.1995.8396.7296.72163,100
Apr 25, 202297.4699.6696.4399.5599.55123,600
Apr 22, 2022100.23100.8197.5597.6697.6691,300
Apr 21, 2022104.20104.70100.76100.87100.87112,900
Apr 20, 2022101.31103.30100.27102.76102.76171,900
Apr 19, 202297.40100.0197.0099.7399.73192,500
Apr 18, 202295.2397.1694.8796.6196.61268,500
Apr 14, 202298.1198.4795.4095.4195.41126,000
Apr 13, 202297.5098.0397.0697.7497.74165,500
Apr 12, 202297.8999.2796.5296.8196.81177,000
Apr 11, 202298.0499.3496.4796.4996.49122,300
Apr 08, 2022100.76101.7897.8998.2598.25142,300
Apr 07, 2022101.10102.60100.53101.03101.0399,900
Apr 06, 2022102.21102.66100.26101.47101.47158,900
Apr 05, 2022106.97108.33104.27104.39104.39142,800
Apr 04, 2022107.38108.37105.86107.60107.60130,000
Apr 01, 2022105.53107.65104.45107.44107.44151,000
Mar 31, 2022104.72106.07104.61105.13105.13166,900
Mar 30, 2022106.68107.79105.04105.30105.30121,600
Mar 29, 2022104.49107.96103.99107.50107.50171,700
Mar 28, 2022104.53105.37101.88102.97102.97105,800
Mar 25, 2022105.67105.80104.08105.18105.1893,500
Mar 24, 2022104.27105.60103.28105.59105.5998,500
Mar 23, 2022104.06104.81102.62103.29103.2988,300
Mar 22, 2022104.84105.25103.60104.67104.67107,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement