$18.82 -0.02 (%) Fabrinet - NYSE

Apr. 24, 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
4/24/201518.8819.1018.7818.82115,203
4/24/201522.4022.4022.0822.0820,830
4/23/201518.5318.8618.4018.8441,406
4/23/201522.3722.3722.2222.306,067
4/22/201518.6818.7618.4418.6228,733
4/22/201522.6022.6022.0522.255,704
4/21/201518.7918.7918.5918.6840,305
4/21/201522.4922.7722.4522.6917,937
4/20/201518.2518.9717.9518.6494,502
4/20/201521.9622.5621.9422.4123,255
4/17/201518.4118.5418.0618.1991,176
4/17/201521.7021.9721.7021.8914,581
4/16/201518.8018.8618.6118.6855,894
4/16/201521.9721.9721.7021.854,634
4/15/201518.8018.9018.7718.8290,382
4/15/201521.6921.9721.6821.968,518
4/14/201518.8518.9318.6518.8081,256
4/14/201521.8521.8521.5421.796,662
4/13/201519.0219.0418.7118.7373,230
4/13/201521.6221.8521.6221.855,899
4/10/201519.0719.1718.8919.0044,683
4/10/201521.7121.8021.5921.728,039
4/9/201519.2319.3318.8218.9740,672
4/9/201521.1021.6521.1021.6215,709
4/8/201519.2019.2519.0919.18173,387
4/8/201521.0021.4020.9621.168,920
4/7/201519.1619.2419.1219.2086,298
4/7/201520.2320.9920.2320.968,887
4/6/201518.8719.1418.7019.14177,871
4/6/201520.5020.6220.4520.624,408
4/2/201519.0819.2318.4418.92250,175
4/2/201520.3020.5020.0120.3716,495
4/1/201518.8919.2218.7819.18113,817
4/1/201520.5020.5020.0520.3015,243
3/31/201518.8419.0418.6318.99106,199
3/31/201520.4320.9020.4320.519,228
3/30/201518.6619.0918.6318.90144,401
3/30/201520.5020.7520.4620.695,342
3/27/201518.4518.5918.3518.51214,021
3/27/201520.8520.8520.4020.408,628
3/26/201518.6118.6118.3118.49131,416
3/26/201520.7021.0420.6620.925,162
3/25/201519.2819.3318.5418.58182,191
3/25/201521.0021.3020.9221.008,149
3/24/201519.4919.5018.9519.20226,195
3/24/201520.8121.0020.7721.006,824
3/23/201519.5019.9719.3919.64160,714
3/23/201520.6921.0020.6921.006,045
3/20/201519.1519.6118.9219.49259,163
3/20/201520.8520.8520.5320.857,905
3/19/201518.9919.0818.8919.03182,517
3/19/201520.5020.5020.3020.457,172
3/18/201518.9319.0918.6019.0495,338
3/18/201520.5020.5520.4020.4514,569
3/17/201518.7619.0518.5818.96204,520
3/17/201520.3920.7520.3820.5112,381
3/16/201518.7418.8718.6518.79149,315
3/16/201520.5920.6020.2920.3121,659
3/13/201518.4518.8018.3718.72111,505
3/13/201521.2521.2520.6020.6013,721
3/12/201518.2118.4617.8418.38120,134
3/12/201521.2721.9021.2621.2617,389
3/11/201518.0818.3217.8618.13101,650
3/11/201520.6621.0020.5021.006,830
3/10/201518.1818.2017.7817.9967,409
3/10/201521.3221.4220.5120.5516,333
3/9/201517.7318.3917.5918.31112,067
3/9/201521.6821.6821.2421.2510,252
3/6/201518.1818.3417.6617.71129,207
3/6/201521.8521.8821.8021.823,909
3/5/201518.1318.2317.9918.2265,248
3/5/201522.0522.1421.7521.9011,868
3/4/201517.8418.1317.7318.07104,379
3/4/201521.8922.1921.7522.1222,801
3/3/201517.9818.1017.7117.88158,998
3/3/201522.1822.2521.9522.0524,685
3/2/201517.7018.0917.1717.98214,739
3/2/201521.9922.1021.9322.034,410
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
  • Showing 1-100 of 2,478 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center