$39.46 -0.18 (%) Fabrinet - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201639.8040.6339.1139.46916,442
12/2/201626.6026.6026.3526.5815,702
12/1/201642.7143.2539.2039.64832,523
12/1/201626.3926.6026.3926.5024,837
11/30/201643.8644.1042.7342.80474,755
11/30/201626.5026.6026.3026.3151,230
11/29/201643.7244.2143.4243.79258,517
11/29/201626.3626.3625.7926.0621,398
11/28/201643.5844.1243.3343.81347,912
11/28/201626.1926.4525.8426.1829,929
11/25/201643.6143.9043.3343.79116,226
11/25/201625.8026.1825.7026.0923,276
11/24/201625.7026.2225.6825.7448,654
11/23/201643.5044.1443.3343.46348,996
11/23/201624.9825.7024.9825.6827,698
11/22/201643.9244.3043.5043.76282,822
11/22/201624.8925.0024.6624.8813,715
11/21/201644.4045.2043.3643.63347,331
11/21/201624.5424.9624.3624.6641,823
11/18/201643.6244.9143.5344.26528,899
11/18/201624.8524.9924.2024.4358,324
11/17/201643.5243.5842.5543.50446,855
11/17/201624.9624.9624.5124.7227,878
11/16/201641.9543.5141.5343.05555,181
11/16/201624.8124.8124.4724.6026,918
11/15/201641.5842.3041.0241.95400,967
11/15/201623.1424.9123.1424.9048,540
11/14/201640.9941.7340.7041.36562,003
11/14/201623.2523.5022.4323.3355,141
11/11/201638.8440.9338.8440.79518,319
11/11/201623.7823.8023.2023.2043,221
11/10/201639.9740.9238.5138.98533,659
11/10/201624.3124.5023.7423.8060,748
11/9/201639.0339.7037.5539.50745,316
11/9/201624.0624.4524.0524.1338,670
11/8/201641.8142.0038.3040.292,272,413
11/8/201624.4724.4724.1124.3227,393
11/7/201638.3538.9438.1138.78902,811
11/7/201624.8324.8324.0524.1328,741
11/4/201638.4138.4136.4237.45547,298
11/4/201624.1124.3824.0524.1237,360
11/3/201638.0338.7237.5638.49587,741
11/3/201624.5924.5924.0724.1870,783
11/2/201637.9640.7337.8338.03974,888
11/2/201625.3225.6524.5824.5955,842
11/1/201637.8738.3636.8137.54764,285
11/1/201624.4525.3224.4525.3227,980
10/31/201638.0138.6637.4837.96665,663
10/31/201624.7924.7924.4224.4535,205
10/28/201639.9940.0037.7237.801,232,080
10/28/201625.1925.2024.6524.6939,265
10/27/201643.5844.1739.9140.311,608,867
10/27/201625.7325.7325.2525.2546,385
10/26/201643.0843.7042.9943.56235,197
10/26/201626.0026.2625.2025.3697,609
10/25/201644.0144.0142.7343.37252,374
10/25/201626.2326.4825.8226.3222,794
10/24/201643.0744.2343.0744.02274,531
10/24/201626.2626.2625.5025.9032,845
10/21/201642.3942.9742.0942.94188,703
10/21/201625.6026.2125.5125.7431,524
10/20/201642.2542.9942.0342.72251,164
10/20/201626.0726.1125.5025.6241,265
10/19/201642.6742.7541.8042.46172,531
10/19/201626.7326.7525.8626.0372,126
10/18/201642.1142.3241.6842.26288,930
10/18/201626.0026.8626.0026.6050,507
10/17/201641.4441.7041.0541.60226,008
10/17/201625.2526.0325.2525.6839,747
10/14/201641.5742.0341.2241.30238,817
10/14/201624.8626.3024.8625.46112,697
10/13/201642.1042.1541.0241.19395,026
10/13/201625.2525.3024.6024.8661,584
10/12/201641.6742.4840.7742.15519,116
10/12/201624.5025.4024.3125.2752,460
10/11/201645.1545.1941.6241.79986,049
10/11/201625.1625.8424.2524.5572,127
10/10/201645.4946.1245.4445.47312,723
10/7/201646.2946.2945.1245.14478,695
10/7/201625.7225.7223.2025.31137,523
10/6/201645.8146.3145.0646.13311,866
10/6/201626.4327.0025.6025.6073,400
10/5/201645.9246.5045.4245.90648,998
10/5/201628.7428.7425.5025.92151,512
10/4/201644.7646.1744.7544.99769,874
10/4/201631.7031.7028.6728.7694,010
10/3/201644.6444.8543.2744.71526,114
10/3/201631.9632.0531.2631.2718,563
9/30/201643.9944.8543.6744.59364,433
9/30/201631.1532.0030.5231.9730,424
9/29/201644.6044.8043.7743.79364,511
9/29/201631.0331.1531.0231.0514,171
9/28/201644.2644.8243.8944.74350,678
9/28/201630.9331.1530.2831.0313,912
9/27/201643.4244.0943.2344.09333,326
9/27/201630.8131.0230.2130.9522,937
9/26/201643.7544.3943.3143.58252,060
9/26/201630.9331.1530.6230.9614,508
9/23/201644.5144.5444.0544.17277,544
9/23/201630.9731.0530.6930.9623,457
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center