$18.43 -0.32 (%) Fabrinet - NYSE

Jul. 2, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FN historical data

Date Open High Low Close Volume
7/2/201518.6818.7518.3818.5094,239
7/2/201519.7819.9919.7519.9914,042
7/1/201518.9619.1018.5718.75136,525
6/30/201519.2719.2718.7218.73206,512
6/30/201519.9919.9919.6819.794,588
6/29/201519.6319.8019.0019.03353,018
6/29/201519.9019.9819.6719.719,650
6/26/201520.0820.1319.7019.86355,001
6/26/201519.8520.1719.8520.0616,920
6/25/201519.9520.0419.7419.97152,664
6/25/201520.1120.1119.9920.038,239
6/24/201520.4720.4719.6519.82265,147
6/24/201520.0620.3519.8519.8563,705
6/23/201520.5520.7220.0220.68154,520
6/23/201520.1020.1220.0620.0611,621
6/22/201520.0520.4820.0520.48225,840
6/22/201520.4420.4420.0620.0628,704
6/19/201519.4520.0219.4419.98252,227
6/19/201520.1720.4520.1520.164,547
6/18/201519.2619.4918.9519.40120,155
6/18/201520.2920.3320.2020.256,727
6/17/201519.5919.5919.1019.21113,599
6/17/201520.0620.3120.0620.155,042
6/16/201519.3319.7419.2419.50146,852
6/16/201520.0820.3020.0520.196,228
6/15/201519.2019.4518.9819.3897,283
6/15/201520.0820.2320.0720.088,693
6/12/201519.4719.4919.3319.4461,099
6/12/201520.2320.2920.1420.293,289
6/11/201519.3319.6319.3019.48111,467
6/11/201520.1120.1519.9920.137,260
6/10/201519.0019.3518.9719.19207,304
6/10/201520.4920.4919.9820.0432,479
6/9/201518.8418.9818.6518.84129,593
6/9/201520.2520.5520.1720.326,299
6/8/201518.7618.9018.7318.8484,405
6/8/201520.2520.3119.9520.256,659
6/5/201518.6018.8618.2218.8294,802
6/5/201520.4820.5020.2420.2915,959
6/4/201518.7018.7818.3418.66115,903
6/4/201520.3720.5020.2920.5015,049
6/3/201518.3018.7818.2918.6972,568
6/3/201520.2520.3720.2120.3719,151
6/2/201518.2018.5018.1018.2889,535
6/2/201520.0220.3420.0220.2220,223
6/1/201518.2918.3917.8818.3150,509
6/1/201520.7620.8019.9220.0447,119
5/29/201518.1418.2917.9318.1869,753
5/29/201521.0121.0120.7720.8539,386
5/28/201518.2818.4718.1418.2050,486
5/28/201520.6621.0920.5020.9011,054
5/27/201518.3318.4218.1818.3058,343
5/27/201521.1621.2120.4620.4625,530
5/26/201518.5818.5818.0718.3280,423
5/26/201521.5721.5721.0521.0628,267
5/25/201521.4921.5921.4121.554,528
5/22/201518.8518.9118.6618.68111,243
5/22/201521.4221.5021.3421.504,013
5/21/201518.4218.9518.1918.94140,700
5/21/201521.2021.2521.1821.2312,793
5/20/201518.2918.3418.1318.2357,397
5/20/201521.1521.3721.1521.2210,627
5/19/201518.5918.6018.2118.2550,828
5/19/201521.3421.3921.0521.317,695
5/18/201518.1018.7018.0818.6074,737
5/15/201518.5018.6818.2018.2876,280
5/15/201521.5121.5121.3421.416,977
5/14/201518.4618.7018.4118.55127,433
5/14/201521.5421.7621.5421.587,712
5/13/201518.5918.7318.3518.4183,046
5/13/201522.1022.1021.4521.5950,005
5/12/201518.3918.6217.8618.57103,023
5/12/201522.2022.2022.1022.107,132
5/11/201518.4818.5918.3318.41201,070
5/11/201522.1122.1522.1022.104,999
5/8/201519.0219.0218.4818.5587,950
5/8/201522.1922.2122.1922.202,875
5/7/201518.6018.9318.6018.74142,712
5/7/201521.9222.1821.8722.054,654
5/6/201518.6318.7318.3818.66215,625
5/6/201522.1622.2522.0022.0711,292
5/5/201519.3219.5118.0018.57336,555
5/5/201522.5022.6622.2522.3517,027
5/4/201518.4318.8718.3718.68184,053
5/4/201521.6622.5021.6522.5010,877
5/1/201518.2318.4317.9818.3086,803
5/1/201522.6022.6022.0022.0012,076
4/30/201518.5018.5117.9518.11138,607
4/30/201522.5922.5922.4522.5715,228
4/29/201519.0819.2418.6318.65102,296
4/29/201521.9022.6421.9022.6018,900
4/28/201518.9219.2518.9119.16116,467
4/28/201521.9022.4321.9022.2818,021
4/27/201518.8319.1518.5818.7255,403
4/27/201522.3022.5021.9021.9013,812
4/24/201518.8819.1018.7818.82115,203
4/24/201522.4022.4022.0822.0820,830
4/23/201518.5318.8618.4018.8441,406
4/23/201522.3722.3722.2222.306,067
4/22/201518.6818.7618.4418.6228,733
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!