$38.06 +1.10 (%) Fabrinet - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FN historical data

Date Open High Low Close Volume
1/19/201737.7540.0837.3838.061,233,177
1/19/201728.6228.6228.4328.5026,646
1/18/201737.0037.2836.5036.96634,069
1/18/201728.7028.7428.1128.5047,029
1/17/201737.8538.3436.8737.041,245,831
1/17/201729.1829.2528.6128.7023,132
1/16/201729.0029.4129.0029.1211,956
1/13/201735.4336.7135.3936.71948,429
1/13/201729.3729.4128.5529.1011,896
1/12/201734.2935.2834.0535.27853,304
1/12/201729.8830.0229.0829.3732,699
1/11/201735.8135.8133.9834.011,310,639
1/11/201729.7530.0029.3130.0056,987
1/10/201736.0336.9735.5635.82994,695
1/10/201729.0629.7728.8629.7545,943
1/9/201736.1936.6735.3135.89946,870
1/9/201728.6828.9828.5528.9765,570
1/6/201736.4937.3536.1636.19918,079
1/6/201727.5628.0527.5228.0315,416
1/5/201738.9639.0036.6436.67972,982
1/5/201727.9827.9827.4127.7119,792
1/4/201738.0939.0038.0038.65655,266
1/4/201727.0027.7126.9727.5736,261
1/3/201741.0541.0537.6337.981,077,707
1/3/201726.9527.0026.8027.0012,348
12/30/201641.0341.1040.0540.30384,103
12/30/201627.0027.0526.9326.9313,627
12/29/201640.8341.1040.1341.06288,603
12/29/201627.5527.5526.9526.9814,583
12/28/201642.3542.3540.6740.83231,795
12/28/201627.1927.7627.1127.5416,047
12/27/201641.7342.3741.6642.33181,176
12/23/201641.5842.1441.5841.73162,431
12/23/201627.0027.1326.9026.9511,365
12/22/201641.8043.1941.3441.46373,027
12/22/201626.7327.1926.7127.1710,072
12/21/201641.3541.8941.3041.67157,903
12/21/201626.8027.0026.7026.7323,605
12/20/201641.9841.9840.9341.35412,720
12/20/201626.6526.7626.6526.7611,688
12/19/201641.4642.0041.0941.98255,747
12/19/201626.7026.7026.5226.6418,620
12/16/201641.7242.4641.1341.24475,155
12/16/201626.4626.7026.3526.6726,989
12/15/201640.7542.2340.6141.47502,165
12/15/201626.5026.7026.3526.3925,853
12/14/201639.8040.7839.5240.56944,228
12/14/201626.7026.7026.3726.45137,609
12/13/201640.3040.6639.6939.89348,657
12/13/201626.6026.7226.6026.7218,263
12/12/201640.6541.0340.0140.26486,322
12/12/201626.6026.7526.5526.5926,744
12/9/201641.8442.4940.2440.69551,809
12/9/201626.7426.7526.5026.5116,130
12/8/201640.6541.5740.6541.49486,381
12/8/201626.3626.6426.3526.5636,019
12/7/201640.9841.3540.2040.48569,055
12/7/201626.7426.7526.3826.3827,929
12/6/201641.4941.5440.3041.19664,657
12/6/201626.6826.7226.5226.6914,730
12/5/201640.5841.6640.0641.10615,117
12/5/201626.5026.7026.5026.5016,867
12/2/201639.8040.6339.1139.46916,442
12/2/201626.6026.6026.3526.5815,702
12/1/201642.7143.2539.2039.64832,523
12/1/201626.3926.6026.3926.5024,837
11/30/201643.8644.1042.7342.80474,755
11/30/201626.5026.6026.3026.3151,230
11/29/201643.7244.2143.4243.79258,517
11/29/201626.3626.3625.7926.0621,398
11/28/201643.5844.1243.3343.81347,912
11/28/201626.1926.4525.8426.1829,929
11/25/201643.6143.9043.3343.79116,226
11/25/201625.8026.1825.7026.0923,276
11/24/201625.7026.2225.6825.7448,654
11/23/201643.5044.1443.3343.46348,996
11/23/201624.9825.7024.9825.6827,698
11/22/201643.9244.3043.5043.76282,822
11/22/201624.8925.0024.6624.8813,715
11/21/201644.4045.2043.3643.63347,331
11/21/201624.5424.9624.3624.6641,823
11/18/201643.6244.9143.5344.26528,899
11/18/201624.8524.9924.2024.4358,324
11/17/201643.5243.5842.5543.50446,855
11/17/201624.9624.9624.5124.7227,878
11/16/201641.9543.5141.5343.05555,181
11/16/201624.8124.8124.4724.6026,918
11/15/201641.5842.3041.0241.95400,967
11/15/201623.1424.9123.1424.9048,540
11/14/201640.9941.7340.7041.36562,003
11/14/201623.2523.5022.4323.3355,141
11/11/201638.8440.9338.8440.79518,319
11/11/201623.7823.8023.2023.2043,221
11/10/201639.9740.9238.5138.98533,659
11/10/201624.3124.5023.7423.8060,748
11/9/201639.0339.7037.5539.50745,316
11/9/201624.0624.4524.0524.1338,670
11/8/201641.8142.0038.3040.292,272,413
11/8/201624.4724.4724.1124.3227,393
11/7/201638.3538.9438.1138.78902,811
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center