Mail

FN - Fabrinet

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2020	60.03	61.35	59.35	60.30	60.30	211,100
Apr 08, 2020	59.82	59.98	57.32	58.88	58.88	265,000
Apr 07, 2020	59.01	59.78	57.56	59.09	59.09	361,900
Apr 06, 2020	54.97	57.84	54.57	57.65	57.65	202,400
Apr 03, 2020	53.27	54.08	51.30	52.65	52.65	215,500
Apr 02, 2020	53.17	55.93	52.83	53.90	53.90	214,600
Apr 01, 2020	52.51	54.80	51.87	53.92	53.92	362,200
Mar 31, 2020	52.52	54.56	51.95	54.56	54.56	345,200
Mar 30, 2020	48.83	52.97	48.14	52.72	52.72	423,100
Mar 27, 2020	51.65	51.98	47.79	48.34	48.34	294,300
Mar 26, 2020	52.90	53.78	51.94	53.23	53.23	276,500
Mar 25, 2020	53.94	55.21	51.47	52.42	52.42	462,600
Mar 24, 2020	51.90	54.50	50.33	54.50	54.50	400,000
Mar 23, 2020	47.91	51.57	46.40	49.63	49.63	355,200
Mar 20, 2020	49.82	52.00	47.54	47.78	47.78	544,200
Mar 19, 2020	47.15	50.45	45.25	49.38	49.38	383,100
Mar 18, 2020	47.88	49.96	45.80	47.55	47.55	680,100
Mar 17, 2020	50.91	52.14	47.85	50.42	50.42	814,900
Mar 16, 2020	44.00	51.68	44.00	49.96	49.96	489,200
Mar 13, 2020	50.89	52.85	47.44	52.85	52.85	477,100
Mar 12, 2020	47.55	51.74	45.56	48.18	48.18	384,500
Mar 11, 2020	53.70	54.06	50.38	51.08	51.08	284,200
Mar 10, 2020	55.33	56.36	52.91	55.48	55.48	556,300
Mar 09, 2020	55.15	57.34	53.34	53.76	53.76	323,100
Mar 06, 2020	58.04	59.57	57.87	59.32	59.32	495,900
Mar 05, 2020	58.05	60.59	57.59	60.51	60.51	621,800
Mar 04, 2020	57.30	59.43	56.74	59.41	59.41	307,100
Mar 03, 2020	57.48	60.51	56.15	56.31	56.31	318,500
Mar 02, 2020	55.73	57.52	54.57	57.50	57.50	337,000
Feb 28, 2020	52.20	55.84	52.00	55.12	55.12	503,600
Feb 27, 2020	55.69	57.33	54.58	54.87	54.87	289,000
Feb 26, 2020	56.58	58.13	56.58	57.22	57.22	190,600
Feb 25, 2020	58.72	58.88	56.30	56.30	56.30	272,500
Feb 24, 2020	59.29	59.30	57.24	58.05	58.05	376,700
Feb 21, 2020	63.03	63.03	61.04	61.29	61.29	221,800
Feb 20, 2020	63.16	63.56	62.36	63.24	63.24	176,800
Feb 19, 2020	63.51	63.91	63.13	63.41	63.41	125,600
Feb 18, 2020	64.51	64.57	62.91	62.95	62.95	281,000
Feb 14, 2020	67.60	67.76	64.86	64.99	64.99	170,100
Feb 13, 2020	67.33	68.27	66.73	67.70	67.70	399,500
Feb 12, 2020	67.58	68.30	66.95	68.04	68.04	212,400
Feb 11, 2020	66.25	68.11	65.59	67.00	67.00	264,600
Feb 10, 2020	63.99	65.82	63.41	65.72	65.72	202,900
Feb 07, 2020	65.55	65.55	63.66	64.48	64.48	192,400
Feb 06, 2020	67.58	67.58	65.42	65.72	65.72	176,400
Feb 05, 2020	68.96	69.35	66.65	67.14	67.14	318,000
Feb 04, 2020	65.19	71.22	65.19	67.71	67.71	639,700
Feb 03, 2020	63.31	64.32	63.07	63.71	63.71	404,300
Jan 31, 2020	66.25	66.41	63.04	63.04	63.04	336,600
Jan 30, 2020	66.08	67.00	65.46	66.52	66.52	173,400
Jan 29, 2020	67.89	68.01	66.70	66.81	66.81	276,800
Jan 28, 2020	65.93	67.69	65.49	67.52	67.52	210,500
Jan 27, 2020	65.24	66.04	64.72	65.55	65.55	162,800
Jan 24, 2020	68.25	68.25	66.94	67.07	67.07	169,900
Jan 23, 2020	67.24	68.34	66.74	67.95	67.95	237,200
Jan 22, 2020	66.69	68.29	66.06	67.68	67.68	410,100
Jan 21, 2020	66.32	66.47	65.73	66.15	66.15	152,300
Jan 17, 2020	65.15	66.82	64.78	66.66	66.66	265,300
Jan 16, 2020	66.89	67.01	64.07	64.51	64.51	402,900
Jan 15, 2020	65.52	66.48	65.52	66.35	66.35	168,700
Jan 14, 2020	65.99	67.17	65.37	66.03	66.03	236,700
Jan 13, 2020	64.84	66.24	64.84	66.22	66.22	182,900
Jan 10, 2020	65.65	65.73	64.60	64.84	64.84	162,900
Jan 09, 2020	67.00	67.00	65.31	65.78	65.78	207,500
Jan 08, 2020	65.62	66.72	65.44	66.07	66.07	173,700
Jan 07, 2020	64.54	66.11	64.42	65.70	65.70	135,600
Jan 06, 2020	64.95	65.25	64.17	64.78	64.78	266,300
Jan 03, 2020	64.97	66.28	64.97	65.95	65.95	212,100
Jan 02, 2020	65.94	66.21	64.32	66.16	66.16	218,100
Dec 31, 2019	64.68	65.76	64.68	64.84	64.84	175,900
Dec 30, 2019	64.53	65.29	63.30	64.95	64.95	134,200
Dec 27, 2019	65.55	65.56	64.53	64.57	64.57	135,000
Dec 26, 2019	64.98	65.68	64.94	65.40	65.40	58,300
Dec 24, 2019	64.56	64.84	64.02	64.79	64.79	69,200
Dec 23, 2019	64.49	65.03	64.02	64.41	64.41	116,600
Dec 20, 2019	65.12	65.89	64.25	64.43	64.43	681,200
Dec 19, 2019	64.34	65.56	64.17	64.98	64.98	234,500
Dec 18, 2019	64.46	64.95	63.37	64.35	64.35	350,800
Dec 17, 2019	64.01	64.86	63.64	64.64	64.64	289,000
Dec 16, 2019	62.85	64.24	62.82	63.77	63.77	384,400
Dec 13, 2019	62.84	63.43	62.05	62.62	62.62	235,200
Dec 12, 2019	60.80	63.22	60.73	63.01	63.01	252,900
Dec 11, 2019	58.93	60.91	58.77	60.73	60.73	448,300
Dec 10, 2019	59.25	59.35	58.39	58.60	58.60	253,300
Dec 09, 2019	60.12	60.39	59.49	59.50	59.50	157,900
Dec 06, 2019	60.75	61.27	60.32	60.38	60.38	195,800
Dec 05, 2019	60.08	60.52	59.65	59.74	59.74	238,800
Dec 04, 2019	59.37	60.22	59.26	59.50	59.50	179,000
Dec 03, 2019	58.22	58.81	57.27	58.69	58.69	213,900
Dec 02, 2019	60.57	60.80	59.03	59.12	59.12	197,600
Nov 29, 2019	60.85	61.31	60.37	60.49	60.49	56,200
Nov 27, 2019	60.78	61.28	60.44	61.19	61.19	96,100
Nov 26, 2019	60.60	60.86	59.93	60.50	60.50	142,100
Nov 25, 2019	59.90	60.91	59.87	60.56	60.56	197,600
Nov 22, 2019	60.48	60.48	59.38	59.60	59.60	240,300
Nov 21, 2019	61.03	61.03	59.77	59.99	59.99	215,100
Nov 20, 2019	60.95	61.75	60.05	60.81	60.81	334,200
Nov 19, 2019	61.00	61.70	60.13	61.43	61.43	295,600
Nov 18, 2019	60.43	61.22	59.96	61.04	61.04	360,600
Nov 15, 2019	60.35	61.34	60.12	60.86	60.86	258,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...