$34.78 -0.44 (%) Fabrinet - New York Stock Exchange, Inc.

May. 27, 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
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
5/17/201633.8234.1133.0633.20254,937
5/17/201628.5228.8828.3528.889,795
5/16/201633.9234.3233.5434.03234,924
5/16/201628.6428.9428.5528.678,583
5/13/201634.1534.4833.7433.83180,412
5/13/201628.9928.9928.4028.706,900
5/12/201634.4835.0233.8634.16212,677
5/12/201629.0029.1028.8328.9816,191
5/11/201634.1834.7833.9134.34221,479
5/11/201628.3629.1128.3629.0036,928
5/10/201634.1734.8533.8834.18289,793
5/10/201628.2728.7327.8528.0622,344
5/9/201634.6234.6234.0634.15306,704
5/9/201627.3328.3227.1628.3218,143
5/6/201634.5234.9834.1834.49340,366
5/6/201627.8728.0027.2527.5815,136
5/5/201635.4135.4134.6134.64211,378
5/5/201628.2528.2527.6327.688,830
5/4/201635.9136.1334.9635.34409,783
5/4/201627.0428.3027.0328.3022,426
5/3/201635.2036.7534.7936.011,380,755
5/3/201628.0628.0627.1927.4815,105
5/2/201631.9132.3131.5332.29444,682
5/2/201628.5028.5027.7128.0522,535
4/29/201631.9832.3031.5231.97390,930
4/29/201627.4528.5527.3028.5071,515
4/28/201632.6232.8232.4432.52321,731
4/28/201626.8327.1526.8327.15169,132
4/27/201632.9732.9732.5932.79126,915
4/27/201626.3527.5926.3526.9426,305
4/26/201633.0033.0332.3932.83319,635
4/26/201626.0526.3025.8225.9921,218
4/25/201631.5233.0131.5232.80713,788
4/25/201625.7026.0025.7025.9923,294
4/22/201631.2631.7731.0931.67198,342
4/22/201625.7026.1525.6926.0512,692
4/21/201632.0132.0131.1031.33293,475
4/21/201626.2226.2525.9326.0011,514
4/20/201631.4731.7730.7731.74248,349
4/20/201625.7926.0125.7526.0029,318
4/19/201631.8331.9731.2731.42144,270
4/19/201625.8025.9025.7525.905,209
4/18/201631.6432.0531.4431.54157,823
4/18/201625.9526.2325.7026.0127,834
4/15/201632.3032.4031.3431.72259,784
4/15/201625.9826.0125.7025.9324,973
4/14/201632.0132.7231.8432.44430,882
4/14/201625.8626.0225.6825.7518,842
4/13/201631.5232.0631.2432.05275,091
4/13/201625.9125.9525.6225.9416,740
4/12/201631.4331.7931.3031.45192,810
4/12/201625.5726.0025.5725.628,599
4/11/201630.6031.8730.4431.61393,986
4/11/201625.6525.9525.3425.8019,586
4/8/201630.7030.9129.7830.40301,876
4/8/201625.5725.8025.5325.6913,409
4/7/201630.8731.0930.3230.57205,304
4/7/201625.4825.7524.6025.6317,931
4/6/201631.5431.9231.1231.13176,389
4/6/201625.5825.6925.4525.6915,729
4/5/201630.9032.0330.9031.72392,923
4/5/201625.3725.7025.3725.594,985
4/4/201631.9432.0230.5431.02256,815
4/4/201625.2725.5025.1725.5015,660
4/1/201632.1632.2931.9932.19197,939
4/1/201625.5525.5525.1025.3811,083
3/31/201632.7532.7532.2532.35437,482
3/31/201625.7425.9325.2225.8618,604
3/30/201633.0433.1132.0032.59379,169
3/30/201624.6925.9424.6225.7930,831
3/29/201630.4633.0030.4233.00603,020
3/29/201625.3925.4024.8625.066,565
3/28/201630.9031.0730.2530.58375,918
3/28/201625.3225.5925.0925.4511,219
3/24/201628.9830.9128.7530.59726,919
3/24/201625.8425.8525.0725.3225,384
3/23/201628.9429.3128.7129.16271,141
3/23/201625.4925.8825.3025.7240,081
3/22/201628.2929.1128.2928.91175,240
3/22/201624.7825.7424.7825.4527,770
3/21/201628.1529.0028.1528.49300,131
3/21/201624.9925.2424.8025.2423,436
3/18/201628.2128.2827.9728.19236,848
3/18/201625.4025.4224.8025.0031,484
3/17/201627.2728.0427.2728.00309,525
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center