$44.34 +0.55 (%) Fabrinet - New York Stock Exchange, Inc.

Sep. 30, 2016 | 12:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FN historical data

Date Open High Low Close Volume
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
9/22/201645.0045.0044.3844.72371,215
9/22/201629.9831.1329.8630.8931,066
9/21/201643.6944.9543.1444.88389,574
9/21/201629.8029.9529.7929.8025,288
9/20/201644.0444.0642.7443.26223,465
9/20/201629.4729.9029.4729.8516,198
9/19/201643.5044.3643.2043.62447,775
9/19/201629.7029.8729.0329.7138,847
9/16/201642.4743.1942.0243.121,175,723
9/16/201629.5029.9329.5029.7044,833
9/15/201641.3642.9241.3642.56527,008
9/15/201629.5129.8529.5029.568,669
9/14/201640.7041.6840.7041.38299,665
9/14/201629.8029.8829.5029.509,480
9/13/201640.5041.0840.2340.76361,785
9/13/201630.0330.2329.7529.848,886
9/12/201639.3341.1239.0140.87330,395
9/12/201629.8630.2229.8630.138,053
9/9/201642.2242.4839.6739.80626,282
9/9/201630.1830.3629.8030.1110,128
9/8/201642.3842.3841.3942.05400,788
9/8/201629.9330.4629.9330.117,289
9/7/201640.7542.4540.5642.42978,262
9/7/201630.5430.5429.9229.937,539
9/6/201640.7440.9940.0440.49360,658
9/6/201629.9130.5029.9130.2914,058
9/2/201639.4440.5439.3240.48416,949
9/2/201630.1530.2930.0030.129,480
9/1/201638.8339.2938.7039.23394,847
9/1/201629.7230.1429.6529.9011,310
8/31/201639.2039.3738.6038.82407,202
8/31/201630.1330.1329.7229.724,834
8/30/201639.5339.9739.0939.28399,107
8/30/201630.5130.5329.9330.027,136
8/29/201639.0039.5638.9439.33264,047
8/29/201630.6130.6430.2430.398,987
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center