Fabrinet $14.91

down 0.00


20/8/2014 04:01 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
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
7/10/201422.9022.9122.6522.859,285
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
Trading Center