$17.95 0.00 (%) Fabrinet - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FN historical data

Date Open High Low Close Volume
2/27/201517.8718.0817.8717.95122,536
2/27/201521.6822.1021.6721.9119,776
2/26/201517.8217.9917.7617.9589,348
2/26/201521.5121.8221.5121.617,367
2/25/201517.4717.7817.3417.7890,209
2/25/201521.8521.8520.1121.5947,287
2/24/201516.9017.4816.8017.48262,131
2/24/201521.5522.1721.0422.0922,081
2/23/201516.9216.9816.7116.93157,398
2/23/201521.9921.9921.0521.5233,832
2/20/201516.9316.9816.6616.9274,466
2/20/201522.0022.2522.0022.153,554
2/19/201516.8417.0016.7116.8982,928
2/19/201521.9622.0021.6721.9120,507
2/18/201516.8117.0416.7516.8389,580
2/18/201522.2722.6721.9521.9534,018
2/17/201516.9617.0516.7516.89142,084
2/17/201522.8823.0022.4122.5012,010
2/13/201516.8717.0016.7616.94159,792
2/13/201521.8622.8421.8622.6927,507
2/12/201517.1017.1016.9016.92143,881
2/12/201522.3222.3421.7721.9012,451
2/11/201516.8517.0016.6516.9681,027
2/11/201521.8822.2721.8822.1812,410
2/10/201516.8616.9016.6116.86117,085
2/10/201522.3622.3621.7321.7320,069
2/9/201516.6516.8716.5116.71126,187
2/9/201522.1522.4522.1522.3413,348
2/6/201516.1016.7516.1016.69202,887
2/6/201522.2722.4722.1022.4518,407
2/5/201516.2016.5116.1316.15183,825
2/5/201521.9622.3221.9022.2714,055
2/4/201516.7916.9616.0216.19279,244
2/4/201522.2422.2421.8021.8220,141
2/3/201517.8417.8416.7616.83421,047
2/3/201522.1122.7522.0722.0729,656
2/2/201516.2016.7215.6816.46322,900
2/2/201522.4722.4722.0122.0823,098
1/30/201516.2416.5316.2416.33185,823
1/30/201521.9522.2021.5322.2012,338
1/29/201516.2416.7115.9616.50270,336
1/29/201522.1022.1021.6521.6523,111
1/28/201516.2516.5016.1516.25143,127
1/28/201522.2022.3622.0022.1018,062
1/27/201516.1916.3616.0116.0966,657
1/27/201522.2022.6222.0022.2617,329
1/26/201516.3216.5916.0416.38211,285
1/26/201521.8322.4021.8322.3216,037
1/23/201516.7716.7716.2116.35145,848
1/23/201521.8422.1321.7922.0412,050
1/22/201516.9016.9016.6016.73129,808
1/22/201522.1722.1721.5921.8415,284
1/21/201517.0217.1616.6116.82135,047
1/21/201521.4021.7521.3621.6521,494
1/20/201517.0917.2216.7816.98126,208
1/20/201521.7421.7521.2321.2516,154
1/19/201521.8021.8021.3021.4513,283
1/16/201516.0817.1516.0817.13154,853
1/16/201522.2322.2321.5521.7015,524
1/15/201516.7716.7716.0516.1788,316
1/15/201521.2221.8421.0021.5447,914
1/14/201516.6417.0616.2316.6897,266
1/14/201522.5922.6020.8920.9980,433
1/13/201517.1117.6116.5616.80124,881
1/13/201522.5022.6322.5022.5513,091
1/12/201516.9917.1116.7216.89128,693
1/12/201522.6322.6322.4222.5015,712
1/9/201517.2417.3216.9417.0270,139
1/9/201522.7522.7522.4222.5511,645
1/8/201516.9417.4716.8717.27253,391
1/8/201522.6722.7322.4022.7220,098
1/7/201516.9716.9816.6116.7789,931
1/7/201522.6522.7522.5022.7415,066
1/6/201517.4417.4416.6916.81120,459
1/6/201523.6423.6422.3722.4113,467
1/5/201517.1417.7217.0117.34143,136
1/5/201523.8023.8023.4023.554,852
1/2/201517.7217.7216.2517.22228,153
1/2/201523.4023.9923.4023.809,729
12/31/201417.6017.9917.5017.74146,614
12/31/201423.5124.0023.5123.514,133
12/30/201417.3517.6317.1617.5750,807
12/30/201423.9824.1823.7823.787,422
12/29/201417.6317.6517.1017.35108,798
12/29/201424.0224.2023.8123.986,691
12/26/201417.6117.6517.3517.6036,925
12/24/201417.7817.8317.4317.5145,284
12/24/201424.1424.1924.0024.182,862
12/23/201417.7418.0317.6017.6896,476
12/23/201423.7624.0023.7623.854,164
12/22/201417.4717.5717.3017.54107,868
12/22/201423.9923.9923.7823.9912,666
12/19/201417.0217.4616.8517.40380,326
12/19/201423.7924.2523.5023.8619,025
12/18/201416.9017.1116.5317.02110,838
12/18/201423.8023.8023.4023.5018,024
12/17/201416.0516.6715.8816.60147,808
12/17/201423.3823.6523.0923.569,861
12/16/201415.7816.2915.6215.97267,458
12/16/201422.7223.4322.7223.095,840
  • Showing 1-100 of 2,435 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center