$16.33 -0.17 (%) Fabrinet - NYSE

Jan. 30, 2015 | 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
1/29/201516.2416.7115.9616.50270,336
1/29/201522.1022.1021.6521.6523,111
1/28/201516.2516.5016.1516.25143,127
1/28/201522.2022.3622.0022.1018,062
1/27/201516.1916.3616.0116.0966,657
1/27/201522.2022.6222.0022.2617,329
1/26/201516.3216.5916.0416.38211,285
1/26/201521.8322.4021.8322.3216,037
1/23/201516.7716.7716.2116.35145,848
1/23/201521.8422.1321.7922.0412,050
1/22/201516.9016.9016.6016.73129,808
1/22/201522.1722.1721.5921.8415,284
1/21/201517.0217.1616.6116.82135,047
1/21/201521.4021.7521.3621.6521,494
1/20/201517.0917.2216.7816.98126,208
1/20/201521.7421.7521.2321.2516,154
1/19/201521.8021.8021.3021.4513,283
1/16/201516.0817.1516.0817.13154,853
1/16/201522.2322.2321.5521.7015,524
1/15/201516.7716.7716.0516.1788,316
1/15/201521.2221.8421.0021.5447,914
1/14/201516.6417.0616.2316.6897,266
1/14/201522.5922.6020.8920.9980,433
1/13/201517.1117.6116.5616.80124,881
1/13/201522.5022.6322.5022.5513,091
1/12/201516.9917.1116.7216.89128,693
1/12/201522.6322.6322.4222.5015,712
1/9/201517.2417.3216.9417.0270,139
1/9/201522.7522.7522.4222.5511,645
1/8/201516.9417.4716.8717.27253,391
1/8/201522.6722.7322.4022.7220,098
1/7/201516.9716.9816.6116.7789,931
1/7/201522.6522.7522.5022.7415,066
1/6/201517.4417.4416.6916.81120,459
1/6/201523.6423.6422.3722.4113,467
1/5/201517.1417.7217.0117.34143,136
1/5/201523.8023.8023.4023.554,852
1/2/201517.7217.7216.2517.22228,153
1/2/201523.4023.9923.4023.809,729
12/31/201417.6017.9917.5017.74146,614
12/31/201423.5124.0023.5123.514,133
12/30/201417.3517.6317.1617.5750,807
12/30/201423.9824.1823.7823.787,422
12/29/201417.6317.6517.1017.35108,798
12/29/201424.0224.2023.8123.986,691
12/26/201417.6117.6517.3517.6036,925
12/24/201417.7817.8317.4317.5145,284
12/24/201424.1424.1924.0024.182,862
12/23/201417.7418.0317.6017.6896,476
12/23/201423.7624.0023.7623.854,164
12/22/201417.4717.5717.3017.54107,868
12/22/201423.9923.9923.7823.9912,666
12/19/201417.0217.4616.8517.40380,326
12/19/201423.7924.2523.5023.8619,025
12/18/201416.9017.1116.5317.02110,838
12/18/201423.8023.8023.4023.5018,024
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
  • Showing 1-100 of 2,415 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center