$39.07 -0.23 (%) Fabrinet - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201639.5039.5938.7339.07268,421
8/26/201630.2030.9430.1630.5927,522
8/25/201639.1139.6538.8739.30350,728
8/25/201629.9930.2029.9130.1728,513
8/24/201639.8539.9239.1539.28447,182
8/24/201629.6730.1529.6729.9915,393
8/23/201639.9540.6039.7639.98337,940
8/23/201629.5430.1529.5429.978,991
8/22/201639.7940.2239.6539.95420,587
8/22/201629.8930.1529.7629.777,501
8/19/201640.2340.7539.6039.99354,850
8/19/201630.0030.0029.8129.869,401
8/18/201640.0040.8839.5440.48719,807
8/18/201629.9330.3229.8030.0614,369
8/17/201640.0040.8039.0540.061,089,812
8/17/201630.2730.2729.7629.9315,799
8/16/201644.9645.0138.2939.793,296,927
8/16/201630.3130.4129.8730.2717,339
8/15/201641.2642.5141.2642.301,978,703
8/15/201630.6030.6030.1130.1718,229
8/12/201638.4441.4038.2040.591,452,518
8/12/201630.0030.5029.8630.4976,196
8/11/201638.4538.6938.0938.09242,140
8/11/201630.0230.0529.9930.0132,396
8/10/201638.1038.6137.7838.38285,193
8/10/201630.0630.1029.9830.1025,904
8/9/201636.8238.5336.8237.75353,494
8/9/201630.0230.1029.9530.1012,319
8/8/201636.9237.1136.5536.77186,690
8/8/201630.0030.1029.8630.0211,127
8/5/201636.2136.9636.1536.96355,646
8/5/201629.6129.9929.6129.999,693
8/4/201636.2436.6336.0936.16483,324
8/4/201629.5529.9429.1329.6638,948
8/3/201635.6536.7835.3736.23785,199
8/3/201629.4530.0029.2529.5516,878
8/2/201637.8538.1333.9635.021,338,303
8/2/201629.8829.9229.5629.7911,072
8/1/201637.8938.3437.5138.03243,823
7/29/201637.0037.9637.0037.76390,026
7/29/201629.9530.3329.8930.2121,474
7/28/201638.2038.2036.3837.071,252,358
7/28/201630.0030.0029.4529.8914,597
7/27/201640.2540.4539.8540.30273,310
7/27/201631.3931.3929.0030.0545,534
7/26/201640.6541.0939.8940.04524,449
7/26/201631.1931.4629.0531.4625,945
7/25/201638.4741.2038.2140.631,242,428
7/25/201631.2231.2230.0231.1316,352
7/22/201637.4137.9737.0537.96174,954
7/22/201631.4631.5730.4030.9722,538
7/21/201637.9237.9736.9737.26219,414
7/21/201630.6231.6530.5930.9825,810
7/20/201638.0338.2637.6937.83119,854
7/20/201631.6831.8630.5030.6233,032
7/19/201637.8038.2437.5937.95245,855
7/19/201632.0532.0531.7331.8215,422
7/18/201638.5138.7037.7537.76229,032
7/18/201632.1932.2331.8132.2332,516
7/15/201638.4938.4937.7838.23216,415
7/15/201631.4231.9131.1031.8628,376
7/14/201638.1138.8337.7038.28268,257
7/14/201631.9031.9031.2831.7319,640
7/13/201638.1138.1137.5637.86287,020
7/13/201631.1531.8831.1131.6733,542
7/12/201637.7938.4037.5237.86320,105
7/12/201630.3031.1130.2131.1018,858
7/11/201636.5938.0736.3437.45594,876
7/11/201629.9530.3929.9530.2122,336
7/8/201636.0236.6736.0136.59306,234
7/8/201630.4630.4629.7629.9512,817
7/7/201635.7235.9635.2835.68435,862
7/7/201630.2330.2329.8030.0019,534
7/6/201635.4035.7735.1735.72207,326
7/6/201629.9430.2729.6929.9927,015
7/5/201636.1436.1435.4335.74297,942
7/5/201629.7030.1129.1930.0913,959
7/4/201630.3930.3929.5129.707,166
7/1/201637.1437.3136.0436.27293,529
6/30/201636.2137.1336.2037.12365,825
6/30/201629.5730.3929.3629.9735,627
6/29/201635.6836.2835.6236.24228,645
6/29/201629.8830.1029.4729.9725,267
6/28/201634.4735.8134.3835.54436,919
6/28/201628.4429.6328.4429.4834,249
6/27/201634.7334.9633.9134.17519,368
6/27/201630.2330.3028.7428.8338,581
6/24/201635.8335.8934.7934.971,426,439
6/24/201629.1331.0029.1130.4816,541
6/23/201636.7336.9236.3936.71271,363
6/23/201630.8731.1230.8731.1030,442
6/22/201637.1837.2636.2736.37291,153
6/22/201630.7631.1530.7631.1019,063
6/21/201637.8937.8936.9837.23247,986
6/21/201631.0831.0830.7430.9538,203
6/20/201637.1238.3736.7337.87491,887
6/20/201630.8330.9430.3030.3925,575
6/17/201636.7536.9235.8236.78621,497
6/17/201630.6930.9530.6030.8536,036
6/16/201636.2936.5735.9936.55151,748
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center