$36.24 +0.70 (%) Fabrinet - New York Stock Exchange, Inc.

Jun. 29, 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
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
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center