$37.07 0.00 (%) Fabrinet - New York Stock Exchange, Inc.

Jul. 28, 2016 | 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
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
6/16/201630.7031.0029.4930.5946,478
6/15/201636.4836.6836.1436.39166,136
6/15/201630.7631.1030.7530.7517,268
6/14/201636.4936.5535.9136.17343,617
6/14/201631.2331.2330.8830.9918,560
6/13/201636.5836.6635.5835.74251,193
6/13/201631.0031.2030.5031.0030,206
6/10/201637.4137.4236.5536.57244,237
6/10/201631.3231.3231.0531.0536,342
6/9/201638.5438.6737.7237.89296,307
6/9/201631.6331.6331.0231.3933,292
6/8/201637.8039.0537.7038.68497,324
6/8/201631.9631.9630.9931.3425,206
6/7/201637.0038.0636.8437.85561,261
6/7/201631.3732.0031.2531.3566,390
6/6/201636.8537.0736.6736.96348,484
6/6/201630.2430.9830.2030.7227,842
6/3/201636.0536.8635.7436.84434,969
6/3/201629.6730.2229.5030.209,675
6/2/201636.7937.2535.7236.16595,807
6/2/201630.0030.0029.5029.5532,802
6/1/201635.8436.7435.7436.50483,222
6/1/201629.9529.9629.6529.7511,805
5/31/201635.0235.5434.6235.50525,096
5/31/201630.0930.2629.8929.8932,028
5/30/201629.8530.3029.8529.999,290
5/27/201635.5235.5534.7034.78337,609
5/27/201629.9530.0129.6829.72107,086
5/26/201634.2435.4233.9535.22600,255
5/26/201629.9330.4929.6429.9512,639
5/25/201633.5534.4633.5333.91347,566
5/25/201629.7529.8828.7029.8130,947
5/24/201632.7233.8232.7233.43545,890
5/24/201628.9829.8328.8029.8219,802
5/23/201632.6232.6832.2832.66197,082
5/20/201632.0732.7731.8432.44564,301
5/20/201628.8128.9028.5128.5511,005
5/19/201633.5533.6432.0432.08626,396
5/19/201628.9728.9928.8528.865,708
5/18/201633.1533.9231.5933.66192,033
5/18/201628.6329.0028.4129.0018,809
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center