Fabrinet $20.47

down 0.00


9/7/2014 04:05 PM  |  NYSE : FN  
Industries : Consumer Durables / Electronic Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FN historical data

Date Open High Low Close Volume
7/9/201420.5320.8520.4220.47161,966
7/9/201422.9022.9422.6722.8411,523
7/8/201420.5720.6220.3220.52525,301
7/8/201423.1723.1722.7822.9729,120
7/7/201420.6120.8420.5220.66163,491
7/7/201423.1923.4522.9323.3823,633
7/4/201422.6523.2022.6523.1022,078
7/3/201420.6221.1420.5920.59194,649
7/3/201422.6422.6422.4422.478,325
7/2/201420.7621.0020.5620.59235,876
7/2/201422.0722.6022.0722.5121,757
7/1/201420.4421.1720.4420.84330,512
6/30/201420.5820.9620.4020.60344,787
6/30/201422.1022.2021.9522.1510,372
6/27/201420.6120.9820.4820.56764,448
6/27/201422.1622.3122.1122.206,376
6/26/201420.8320.9320.6520.77160,294
6/26/201422.5822.6322.1622.2636,893
6/25/201420.3320.9120.3320.75211,226
6/25/201422.4622.5822.2022.5010,194
6/24/201420.2020.8520.2020.46171,106
6/24/201422.7522.9022.1122.2632,651
6/23/201420.4920.7220.3720.40196,476
6/23/201422.6522.8922.4822.6631,844
6/20/201420.0520.5020.0120.47274,311
6/20/201423.7823.8022.5522.5586,868
6/19/201420.4620.4619.9720.08211,140
6/19/201423.6823.9923.4523.9937,303
6/18/201420.3820.4620.0920.34269,690
6/18/201423.4523.7323.3223.5123,660
6/17/201420.2120.4920.1820.32243,500
6/17/201422.9323.4222.8623.2920,194
6/16/201420.2220.4020.1620.25202,394
6/16/201422.5022.8722.5022.8318,052
6/13/201420.4020.4020.1320.20192,847
6/13/201422.5422.7322.5422.5423,825
6/12/201420.6220.8420.4520.49291,315
6/12/201422.5322.6722.5122.5110,574
6/11/201420.3720.8420.2320.70263,947
6/11/201422.6622.7522.5022.5614,501
6/10/201419.9520.6019.8220.54283,452
6/10/201422.7022.7622.5222.767,092
6/9/201419.5120.1319.4320.03216,672
6/9/201422.7022.7522.5022.6612,295
6/6/201419.4019.7119.3419.52721,573
6/6/201423.0523.0822.5422.8430,488
6/5/201418.9219.5718.8719.33459,396
6/5/201422.9623.0122.9122.9322,231
6/4/201418.7518.9218.6818.87452,644
6/4/201422.7723.0522.6222.9018,205
6/3/201418.8118.9318.5618.86348,453
6/3/201422.6722.8022.5322.7820,533
6/2/201418.6618.9718.5018.94459,378
6/2/201422.5822.8622.3622.4419,069
5/30/201418.7319.1318.5519.02673,832
5/30/201423.0623.0622.2622.80188,005
5/29/201418.0818.8818.0118.632,148,588
5/29/201422.6223.0522.6223.0522,060
5/28/201419.9519.9519.5619.57123,811
5/28/201423.0723.0722.5322.5822,771
5/27/201419.9020.0019.7219.90115,950
5/27/201422.9923.1022.7622.9924,901
5/26/201422.7023.0022.4322.9320,460
5/23/201419.6219.8919.5519.8574,172
5/23/201422.6522.7222.2322.5015,200
5/22/201419.6719.7619.4919.56111,901
5/22/201422.0422.6921.9122.6935,154
5/21/201419.2519.7719.1219.59176,418
5/21/201421.8021.9021.6521.7719,243
5/20/201419.4819.5819.1219.22164,020
5/20/201422.2822.2821.7721.8014,383
5/19/201419.4119.8019.3919.57124,653
5/16/201419.2719.5019.0519.44149,506
5/16/201421.6621.9721.6521.8025,112
5/15/201418.8119.4518.7319.32359,075
5/15/201421.9021.9921.6521.7353,506
5/14/201419.5019.6018.7818.82212,146
5/14/201422.2222.2922.0022.0012,521
5/13/201419.7019.8919.5019.51175,050
5/13/201422.2622.2622.0622.1216,331
5/12/201419.1319.8719.1319.70174,347
5/12/201421.8022.1621.7922.0220,296
5/9/201418.6419.0718.5419.02218,158
5/9/201421.6921.7621.5821.6817,563
5/8/201418.7519.3318.6218.70334,898
5/8/201422.9722.9721.6821.8143,614
5/7/201419.0619.0618.3718.82782,238
5/7/201422.8022.9722.6722.7114,568
5/6/201418.8619.9518.2218.991,368,280
5/6/201422.6722.9222.6722.8435,967
5/5/201421.7622.2521.4822.06343,420
5/5/201422.7522.9522.6722.6824,300
5/2/201421.1822.0721.1821.82243,465
5/2/201422.9623.1422.5022.6662,140
5/1/201421.5221.5520.9721.17226,462
5/1/201423.8123.8122.9223.0068,336
4/30/201420.9521.6320.6621.60239,757
4/30/201424.7524.7522.9823.8191,232
4/29/201421.1821.2820.7720.95134,940
4/29/201425.0025.1024.9524.968,156
Trading Center