$32.59 -0.20 (%) Fabrinet - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FN historical data

Date Open High Low Close Volume
4/27/201632.9732.9732.5932.79126,915
4/27/201626.3527.5926.3526.9426,305
4/26/201633.0033.0332.3932.83319,635
4/26/201626.0526.3025.8225.9921,218
4/25/201631.5233.0131.5232.80713,788
4/25/201625.7026.0025.7025.9923,294
4/22/201631.2631.7731.0931.67198,342
4/22/201625.7026.1525.6926.0512,692
4/21/201632.0132.0131.1031.33293,475
4/21/201626.2226.2525.9326.0011,514
4/20/201631.4731.7730.7731.74248,349
4/20/201625.7926.0125.7526.0029,318
4/19/201631.8331.9731.2731.42144,270
4/19/201625.8025.9025.7525.905,209
4/18/201631.6432.0531.4431.54157,823
4/18/201625.9526.2325.7026.0127,834
4/15/201632.3032.4031.3431.72259,784
4/15/201625.9826.0125.7025.9324,973
4/14/201632.0132.7231.8432.44430,882
4/14/201625.8626.0225.6825.7518,842
4/13/201631.5232.0631.2432.05275,091
4/13/201625.9125.9525.6225.9416,740
4/12/201631.4331.7931.3031.45192,810
4/12/201625.5726.0025.5725.628,599
4/11/201630.6031.8730.4431.61393,986
4/11/201625.6525.9525.3425.8019,586
4/8/201630.7030.9129.7830.40301,876
4/8/201625.5725.8025.5325.6913,409
4/7/201630.8731.0930.3230.57205,304
4/7/201625.4825.7524.6025.6317,931
4/6/201631.5431.9231.1231.13176,389
4/6/201625.5825.6925.4525.6915,729
4/5/201630.9032.0330.9031.72392,923
4/5/201625.3725.7025.3725.594,985
4/4/201631.9432.0230.5431.02256,815
4/4/201625.2725.5025.1725.5015,660
4/1/201632.1632.2931.9932.19197,939
4/1/201625.5525.5525.1025.3811,083
3/31/201632.7532.7532.2532.35437,482
3/31/201625.7425.9325.2225.8618,604
3/30/201633.0433.1132.0032.59379,169
3/30/201624.6925.9424.6225.7930,831
3/29/201630.4633.0030.4233.00603,020
3/29/201625.3925.4024.8625.066,565
3/28/201630.9031.0730.2530.58375,918
3/28/201625.3225.5925.0925.4511,219
3/24/201628.9830.9128.7530.59726,919
3/24/201625.8425.8525.0725.3225,384
3/23/201628.9429.3128.7129.16271,141
3/23/201625.4925.8825.3025.7240,081
3/22/201628.2929.1128.2928.91175,240
3/22/201624.7825.7424.7825.4527,770
3/21/201628.1529.0028.1528.49300,131
3/21/201624.9925.2424.8025.2423,436
3/18/201628.2128.2827.9728.19236,848
3/18/201625.4025.4224.8025.0031,484
3/17/201627.2728.0427.2728.00309,525
3/17/201625.2025.8025.0025.4276,298
3/16/201627.1827.5027.1127.3586,614
3/16/201625.0025.4624.6525.3032,195
3/15/201627.6027.7927.2427.28149,621
3/15/201624.5525.0524.4925.0554,973
3/14/201628.1428.1427.6127.85182,493
3/14/201623.9124.6923.9124.5850,712
3/11/201626.9828.5426.9528.04442,616
3/11/201623.9524.0523.9024.0328,128
3/10/201627.2427.3426.5226.63244,542
3/10/201623.1823.9923.1823.9928,030
3/9/201626.5727.2926.4927.23300,013
3/9/201623.5823.8723.1323.8012,162
3/8/201627.3527.4925.8226.35809,513
3/8/201623.7524.0023.0523.0815,988
3/7/201627.6227.9627.5627.83239,778
3/7/201623.5524.0923.4823.7745,556
3/4/201627.6127.8427.5027.69209,122
3/4/201623.1923.5522.9423.5544,227
3/3/201628.5728.6827.3227.55447,466
3/3/201622.2423.2522.2423.1338,649
3/2/201628.8028.8828.3828.69253,851
3/2/201621.8422.6521.8422.6525,392
3/1/201628.3828.8928.0128.82393,836
3/1/201621.4122.1021.4122.1028,222
2/29/201628.6029.0128.5028.55311,255
2/29/201621.6621.6620.9521.507,890
2/26/201629.0629.0928.5528.58183,106
2/26/201620.8021.1920.8020.8119,240
2/25/201629.0129.2428.6429.00219,902
2/25/201620.8721.1720.7621.1642,277
2/24/201628.6029.0028.1529.00249,527
2/24/201620.5020.8720.5020.8525,903
2/23/201628.8729.0328.6028.75218,326
2/23/201620.2520.7020.2520.416,755
2/22/201629.2629.4028.7628.91242,274
2/22/201620.1120.3520.1120.2618,457
2/19/201629.0029.0428.7328.88279,871
2/19/201620.1020.2520.0520.1518,322
2/18/201629.6929.9329.0229.06276,769
2/18/201620.3420.3820.1720.305,690
2/17/201629.2029.9028.6829.71441,657
2/17/201619.8020.3419.8020.1930,857
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center