FABRINET $14.61

down -0.12


19/6/2013 04:19 PM  |  NYSE : FN  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

FN historical data

Date Open High Low Close Volume
6/19/2013 14.77 15.01 14.56 14.61 1519
6/18/2013 14.48 14.84 14.48 14.73 939
6/17/2013 14.90 14.90 14.22 14.43 1708
6/14/2013 14.77 15.06 14.68 14.72 1355
6/13/2013 14.47 14.80 14.40 14.77 1638
6/12/2013 14.52 14.62 14.41 14.41 950
6/11/2013 14.26 14.63 14.16 14.46 1189
6/10/2013 14.50 14.55 14.40 14.46 2012
6/7/2013 14.71 14.82 14.42 14.47 2791
6/6/2013 14.62 14.71 14.50 14.59 1150
6/5/2013 14.53 14.66 14.43 14.52 1526
6/4/2013 14.61 14.72 14.34 14.53 1782
6/3/2013 14.53 14.84 14.38 14.60 1288
5/31/2013 14.58 14.74 14.45 14.53 927
5/30/2013 14.33 14.75 14.17 14.70 1707
5/29/2013 14.00 14.44 14.00 14.24 2538
5/28/2013 14.22 14.40 13.94 14.13 939
5/24/2013 13.58 14.07 13.58 14.02 994
5/23/2013 13.15 13.90 12.99 13.76 1353
5/22/2013 14.54 14.92 14.38 14.44 1581
5/21/2013 14.58 14.70 14.45 14.56 540
5/20/2013 14.52 14.76 14.47 14.57 1088
5/17/2013 14.47 14.60 14.39 14.56 647
5/16/2013 14.16 14.46 14.16 14.41 657
5/15/2013 13.77 14.20 13.71 14.11 806
5/14/2013 13.63 13.80 13.51 13.79 668
5/13/2013 13.84 13.84 13.54 13.64 509
5/10/2013 14.06 14.09 13.88 13.90 417
5/9/2013 14.04 14.12 13.92 14.03 668
5/8/2013 14.25 14.25 13.90 14.09 752
5/7/2013 14.07 14.44 14.02 14.29 912
5/6/2013 13.79 14.14 13.79 14.00 878
5/3/2013 13.75 14.10 13.75 13.81 2254
5/2/2013 13.22 13.59 13.17 13.59 841
5/1/2013 13.63 13.78 13.09 13.10 2217
4/30/2013 13.75 13.75 12.64 13.73 4530
4/29/2013 13.60 13.93 13.50 13.91 925
4/26/2013 13.71 13.71 13.34 13.50 885
4/25/2013 13.70 13.93 13.59 13.76 977
4/24/2013 13.46 13.70 13.44 13.62 729
4/23/2013 13.16 13.64 13.16 13.59 1376
4/22/2013 13.07 13.24 12.78 13.04 1540
4/19/2013 13.03 13.15 12.87 13.02 1215
4/18/2013 13.23 13.26 12.91 13.00 1585
4/17/2013 13.38 13.44 13.09 13.22 2697
4/16/2013 13.56 13.73 13.39 13.52 1846
4/15/2013 13.68 13.68 13.35 13.45 2841
4/12/2013 13.98 13.99 13.57 13.78 969
4/11/2013 14.25 14.30 14.04 14.06 1272
4/10/2013 13.51 14.47 13.41 14.40 3965
4/9/2013 13.52 13.60 13.37 13.42 1123
4/8/2013 13.05 13.49 12.97 13.45 2109
4/5/2013 13.10 13.25 12.96 13.05 3202
4/4/2013 13.30 13.60 13.30 13.48 2431
4/3/2013 13.81 13.93 13.14 13.33 4632
4/2/2013 14.13 14.25 13.62 13.81 2433
4/1/2013 14.57 14.70 13.98 14.04 1857
3/28/2013 14.23 14.85 14.16 14.61 3407
3/27/2013 13.99 14.26 13.99 14.19 2118
3/26/2013 13.96 14.16 13.90 14.10 3828
3/25/2013 14.02 14.13 13.77 13.89 1061
3/22/2013 13.99 14.07 13.76 14.00 2905
3/21/2013 13.90 14.03 13.75 14.00 4813
3/20/2013 14.05 14.22 13.88 14.00 3372
3/19/2013 14.20 14.31 13.92 13.97 4519
3/18/2013 13.66 14.21 13.43 14.18 5544
3/15/2013 14.56 14.60 13.68 13.82 29127
3/14/2013 14.96 15.20 14.68 14.72 3238
3/13/2013 15.77 15.77 14.85 14.99 2946
3/12/2013 16.49 16.52 15.79 15.85 1387
3/11/2013 16.85 16.93 16.45 16.50 930
3/8/2013 17.05 17.19 16.85 16.88 983
3/7/2013 16.27 16.98 16.21 16.81 2449
3/6/2013 16.26 16.31 15.80 16.19 1289
3/5/2013 16.28 16.28 16.05 16.18 843
3/4/2013 16.43 16.49 16.04 16.20 951
3/1/2013 16.27 16.52 16.11 16.45 756
2/28/2013 16.58 16.58 16.29 16.41 1110
2/27/2013 16.10 16.76 16.07 16.61 1128
2/26/2013 16.02 16.28 15.82 16.07 2059
2/25/2013 16.14 16.65 15.90 15.94 1099
2/22/2013 16.09 16.09 15.93 16.06 238
2/21/2013 16.12 16.12 15.52 16.02 1438
2/20/2013 16.43 16.43 16.08 16.13 1449
2/19/2013 16.41 16.50 16.23 16.45 1118
2/15/2013 16.19 16.55 16.12 16.44 817
2/14/2013 15.90 16.19 15.90 16.12 508
2/13/2013 15.93 16.04 15.75 16.01 537
2/12/2013 16.00 16.00 15.50 15.96 1102
2/11/2013 15.90 16.00 15.73 16.00 511
2/8/2013 15.84 15.98 15.76 15.91 540
2/7/2013 15.94 16.10 15.55 15.92 1095
2/6/2013 15.75 16.00 15.54 15.97 2631
2/5/2013 14.88 16.24 14.83 15.92 6696
2/4/2013 14.49 15.24 14.37 14.53 5342
2/1/2013 14.79 15.09 14.33 14.43 4093
1/31/2013 13.51 14.76 13.51 14.64 6986
1/30/2013 13.45 13.57 13.17 13.27 613
1/29/2013 14.12 14.13 13.43 13.46 1438
1/28/2013 14.09 14.50 14.08 14.25 1671
Marketplace
Trading Center