Fabrinet $15.05

down -0.17


22/9/2014 01:00 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
9/19/201415.5515.6715.0615.22319,297
9/19/201421.9422.1021.7021.7049,022
9/18/201415.3615.6215.3615.53292,077
9/18/201421.8522.0921.8522.0411,411
9/17/201415.2015.3915.2015.35339,413
9/17/201421.9421.9421.8121.8421,999
9/16/201415.1615.3115.0015.21274,070
9/16/201421.7521.9921.7521.9928,512
9/15/201415.2915.5615.0515.18263,634
9/15/201421.9621.9621.6321.8121,798
9/12/201415.2515.3815.1415.27223,505
9/12/201421.5321.6621.5321.6640,742
9/11/201415.3415.6415.1715.25360,996
9/11/201421.5921.6021.4521.5539,502
9/10/201415.3715.5615.1415.48156,797
9/10/201421.7321.7321.4421.5222,830
9/9/201415.8015.8015.3915.42226,484
9/9/201421.8321.8321.3321.3821,884
9/8/201415.8015.9215.7115.78152,702
9/8/201421.7421.7821.5721.5731,768
9/5/201415.8615.9515.6615.86141,595
9/5/201421.6421.8821.5521.6031,890
9/4/201415.8716.4215.8115.94221,321
9/4/201422.0022.0921.7721.7742,016
9/3/201416.0616.1715.7115.92212,050
9/3/201422.1622.1621.9522.0023,816
9/2/201416.0016.1415.9116.00226,775
9/2/201422.3922.3922.0122.0327,492
8/29/201416.0516.2815.8416.19116,081
8/29/201422.3522.4122.2122.3343,026
8/28/201416.2416.2916.0016.03170,194
8/28/201422.8522.8622.2722.5435,167
8/27/201416.4916.6416.2016.30206,452
8/27/201423.0023.0022.7422.8026,544
8/26/201416.2416.5516.0616.50305,246
8/26/201423.0523.1022.9623.0037,311
8/25/201415.8916.4915.8416.25413,481
8/25/201422.9823.1022.9823.0511,489
8/22/201414.9915.7014.8715.70357,166
8/22/201422.9623.0622.9523.0511,712
8/21/201414.9215.0014.8515.00222,322
8/21/201423.1823.1822.9323.0048,678
8/20/201414.7815.0514.7514.91250,783
8/20/201423.2523.2523.0523.0620,395
8/19/201414.5815.2414.5814.81683,081
8/19/201423.4023.4023.2123.2123,811
8/18/201414.3115.1013.5714.531,002,161
8/18/201423.3523.4723.3223.478,656
8/15/201417.2917.7717.1717.75320,916
8/15/201423.2023.2523.2023.235,782
8/14/201417.7717.7716.9317.07399,709
8/14/201423.2223.3223.1423.2081,227
8/13/201419.3019.3018.3318.40270,900
8/13/201423.3523.3523.1023.2910,019
8/12/201419.3119.4519.0619.16101,689
8/12/201423.3623.3823.2523.257,709
8/11/201419.3119.6919.3119.4082,023
8/11/201423.0523.2823.0523.277,531
8/8/201418.9319.3518.9019.3071,566
8/8/201422.9423.1822.9023.0512,302
8/7/201419.2619.4418.8318.9466,094
8/7/201423.2023.2122.9522.9514,384
8/6/201418.6019.4018.6019.25155,508
8/6/201423.3023.3123.1723.197,719
8/5/201418.6618.9118.5018.6475,694
8/5/201423.2523.3323.1523.2020,284
8/4/201418.8518.9618.5418.71103,322
8/1/201418.4319.0118.2518.70188,573
8/1/201423.4723.4923.2423.2410,738
7/31/201418.7218.8618.2818.60156,745
7/31/201423.4723.5823.4423.5211,595
7/30/201419.0019.1118.8518.9471,059
7/30/201423.4823.4823.0523.4228,303
7/29/201419.1419.2818.8018.8474,220
7/29/201423.8523.9123.7523.858,668
7/28/201419.2819.4318.8719.0478,531
7/28/201423.7623.9823.6023.6033,660
7/25/201419.2019.5618.8719.28181,811
7/25/201423.4523.7523.4523.757,133
7/24/201419.6519.8919.3619.39100,093
7/24/201423.4523.6523.1923.2047,179
7/23/201420.0120.0319.4719.5376,543
7/23/201423.3723.4123.2023.2715,115
7/22/201419.7720.1319.7720.0261,477
7/22/201423.4523.5023.0323.1927,350
7/21/201419.7219.9319.4919.69111,351
7/21/201423.1523.4023.1523.3616,208
7/18/201419.1419.9619.1419.93185,349
7/18/201423.1023.2223.0823.087,890
7/17/201419.4219.9719.1219.17360,563
7/17/201423.1023.2323.1023.126,157
7/16/201419.6119.6919.3319.49129,583
7/16/201423.3923.3922.9922.9919,582
7/15/201419.8519.9119.4619.55101,062
7/15/201423.0023.1422.8823.0011,291
7/14/201419.8520.0219.7719.81114,443
7/14/201423.2823.2822.8122.918,935
7/11/201419.7019.8019.6619.69148,867
7/11/201422.6523.0722.5023.0721,950
7/10/201420.0020.1519.6619.68218,870
Trading Center