$16.60 0.00 (%) Fabrinet - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FN historical data

Date Open High Low Close Volume
12/17/201416.0516.6715.8816.60147,808
12/17/201423.3823.6523.0923.569,861
12/16/201415.7816.2915.6215.97267,458
12/16/201422.7223.4322.7223.095,840
12/15/201416.0416.2115.7515.76212,926
12/15/201422.3322.8522.3022.7028,100
12/12/201416.1516.3815.9415.95241,485
12/12/201422.8622.9122.3122.4027,071
12/11/201416.7517.0016.2916.37284,402
12/11/201422.5523.1722.5522.918,342
12/10/201417.2817.3116.5816.60162,102
12/10/201423.0323.0322.2622.3973,598
12/9/201417.2417.4216.9317.30310,468
12/9/201422.7423.0022.3422.9813,886
12/8/201417.7317.8617.2617.3892,365
12/8/201424.6024.6022.9323.5527,586
12/5/201417.2217.9217.2217.86133,857
12/5/201424.5524.6924.4124.6915,844
12/4/201417.3517.4316.9317.25115,006
12/4/201424.3324.6924.2624.6911,968
12/3/201416.8217.4916.5117.36153,270
12/3/201424.5724.6024.2724.5811,810
12/2/201416.4516.9716.4516.75109,953
12/2/201424.2225.0024.0024.7631,368
12/1/201416.5016.5916.1516.36183,154
12/1/201424.5024.5224.1324.479,218
11/28/201416.9216.9716.5816.77119,542
11/28/201423.8124.5023.8024.5017,125
11/27/201423.9024.0023.3723.8516,869
11/26/201417.1217.1216.7317.00131,765
11/26/201423.5223.9823.4123.9711,451
11/25/201417.2317.4517.0517.16115,602
11/25/201423.9523.9523.5123.527,019
11/24/201417.0717.3016.9917.2594,245
11/24/201423.9023.9323.7023.8915,126
11/21/201417.2817.3216.9416.9995,220
11/21/201423.8123.8823.7623.8015,635
11/20/201416.4817.0616.4817.0181,149
11/20/201423.5823.8023.5423.8011,952
11/19/201416.9517.0516.3416.61202,493
11/19/201423.5023.5923.4923.585,775
11/18/201416.8317.1916.7816.80127,187
11/18/201423.5723.7023.4023.406,390
11/17/201417.8417.8416.7216.83250,055
11/17/201423.5023.6723.2323.4016,317
11/14/201417.5717.9517.4117.8189,366
11/14/201423.3323.5423.2523.5017,643
11/13/201417.8317.9617.4517.5092,246
11/13/201423.3023.5023.1623.415,729
11/12/201417.6318.0117.3917.97110,137
11/12/201423.2823.3723.0623.3010,963
11/11/201417.7717.8617.5317.6884,601
11/11/201423.6023.6423.1523.5424,956
11/10/201417.2717.9517.2117.73116,065
11/10/201423.3123.6023.2423.5912,038
11/7/201417.5317.5317.2517.4166,387
11/7/201423.4723.4723.2823.282,394
11/6/201417.4717.5817.3317.52102,867
11/6/201423.4223.4223.2023.385,498
11/5/201417.5817.6917.3017.45124,181
11/5/201423.2623.3323.1623.336,521
11/4/201417.6918.2317.3917.52245,170
11/4/201423.3723.4323.2123.218,657
11/3/201418.0018.5017.9618.26267,812
11/3/201423.3323.4023.2023.386,486
10/31/201417.8818.4917.7018.21301,162
10/31/201423.4123.4423.2023.3040,455
10/30/201417.0217.5416.8817.46205,295
10/30/201423.0423.3522.8723.3518,703
10/29/201417.1917.3116.8716.97166,330
10/29/201423.1123.3022.9823.2115,581
10/28/201416.5817.1416.5317.11226,763
10/28/201423.1023.4122.9323.4038,531
10/27/201416.7316.8116.3016.5992,894
10/27/201422.4523.0722.4223.0720,315
10/24/201416.8316.9216.5516.73155,781
10/24/201422.6122.9622.4022.5512,744
10/23/201416.5116.9516.4916.75137,078
10/23/201422.8622.9622.4522.619,583
10/22/201416.6116.6916.3116.32144,590
10/22/201423.0823.0822.4622.6012,358
10/21/201416.1716.7416.0616.60145,026
10/21/201422.3823.0522.3823.0121,768
10/20/201416.0016.1915.7716.03312,978
10/20/201421.8122.8021.6322.3637,717
10/17/201417.4017.9515.7516.11993,461
10/17/201421.7521.8821.3021.5035,920
10/16/201414.6415.1114.2614.85211,936
10/16/201420.4521.6019.7821.5955,416
10/15/201414.2715.0014.1414.76166,211
10/15/201420.8221.2020.1320.7452,277
10/14/201414.3514.8514.3514.56146,401
10/14/201421.4721.4721.0021.2213,191
10/13/201414.2014.6814.0914.31271,217
10/10/201414.4014.5914.1014.13265,729
10/10/201421.2421.6221.0021.4519,590
10/9/201414.5914.6514.3314.47186,627
10/9/201421.6021.6421.2021.2516,651
10/8/201414.6914.7214.4814.61248,582
10/8/201421.8821.8921.4421.4917,135
  • Showing 1-100 of 2,387 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center