$18.18 -0.02 (%) Fabrinet - NYSE

May. 29, 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
5/29/201518.1418.2917.9318.1869,753
5/29/201521.0121.0120.7720.8539,386
5/28/201518.2818.4718.1418.2050,486
5/28/201520.6621.0920.5020.9011,054
5/27/201518.3318.4218.1818.3058,343
5/27/201521.1621.2120.4620.4625,530
5/26/201518.5818.5818.0718.3280,423
5/26/201521.5721.5721.0521.0628,267
5/25/201521.4921.5921.4121.554,528
5/22/201518.8518.9118.6618.68111,243
5/22/201521.4221.5021.3421.504,013
5/21/201518.4218.9518.1918.94140,700
5/21/201521.2021.2521.1821.2312,793
5/20/201518.2918.3418.1318.2357,397
5/20/201521.1521.3721.1521.2210,627
5/19/201518.5918.6018.2118.2550,828
5/19/201521.3421.3921.0521.317,695
5/18/201518.1018.7018.0818.6074,737
5/15/201518.5018.6818.2018.2876,280
5/15/201521.5121.5121.3421.416,977
5/14/201518.4618.7018.4118.55127,433
5/14/201521.5421.7621.5421.587,712
5/13/201518.5918.7318.3518.4183,046
5/13/201522.1022.1021.4521.5950,005
5/12/201518.3918.6217.8618.57103,023
5/12/201522.2022.2022.1022.107,132
5/11/201518.4818.5918.3318.41201,070
5/11/201522.1122.1522.1022.104,999
5/8/201519.0219.0218.4818.5587,950
5/8/201522.1922.2122.1922.202,875
5/7/201518.6018.9318.6018.74142,712
5/7/201521.9222.1821.8722.054,654
5/6/201518.6318.7318.3818.66215,625
5/6/201522.1622.2522.0022.0711,292
5/5/201519.3219.5118.0018.57336,555
5/5/201522.5022.6622.2522.3517,027
5/4/201518.4318.8718.3718.68184,053
5/4/201521.6622.5021.6522.5010,877
5/1/201518.2318.4317.9818.3086,803
5/1/201522.6022.6022.0022.0012,076
4/30/201518.5018.5117.9518.11138,607
4/30/201522.5922.5922.4522.5715,228
4/29/201519.0819.2418.6318.65102,296
4/29/201521.9022.6421.9022.6018,900
4/28/201518.9219.2518.9119.16116,467
4/28/201521.9022.4321.9022.2818,021
4/27/201518.8319.1518.5818.7255,403
4/27/201522.3022.5021.9021.9013,812
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
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center