$18.56 +0.07 (%) Fabrinet - NYSE

Jul. 31, 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
7/31/201518.4918.8318.4518.56100,102
7/31/201518.4618.4618.0818.3819,838
7/30/201518.4218.5318.2518.4989,690
7/30/201518.1618.5718.0318.0340,004
7/29/201517.9718.6017.9518.54111,679
7/29/201518.0818.5017.9518.2985,605
7/28/201518.0518.1217.7117.99123,056
7/28/201518.2718.3117.7517.7847,326
7/27/201518.0118.1817.7418.03115,647
7/27/201517.9017.9017.5617.5923,632
7/24/201518.1618.3818.0918.18145,022
7/24/201517.9818.0017.9017.928,385
7/23/201518.2118.4018.1018.21104,919
7/23/201517.9818.0817.9617.9912,442
7/22/201518.0618.1417.8518.10123,040
7/22/201518.0018.0217.8517.9618,924
7/21/201518.2318.6118.0618.13140,928
7/21/201518.7418.7418.0018.0016,064
7/20/201518.5218.5518.0618.2483,564
7/20/201518.7518.8318.5418.5413,551
7/17/201518.8018.8618.3918.52111,037
7/17/201518.7718.8718.7018.7519,673
7/16/201518.8218.9018.6118.8197,685
7/16/201518.7618.8518.6418.6417,009
7/15/201518.8418.8818.4818.64138,658
7/15/201518.8418.8918.4318.4322,267
7/14/201518.8018.9918.6318.79112,746
7/14/201518.5018.6918.2018.5130,479
7/13/201518.6118.8718.5518.77176,898
7/13/201518.3218.8018.2018.6027,549
7/10/201518.3618.9218.2918.52208,062
7/10/201519.6019.6018.3018.5176,265
7/9/201518.5018.5017.8117.88130,936
7/9/201519.8819.8819.0019.0945,264
7/8/201518.4618.6617.9618.24154,140
7/8/201520.2320.2319.5419.5422,147
7/7/201518.8218.8218.2018.68169,861
7/7/201520.0020.2519.9820.0819,055
7/6/201518.2418.7718.2318.73240,145
7/6/201520.1020.1819.8520.1110,900
7/3/201519.9920.2519.9920.108,829
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
  • Showing 1-100 of 2,520 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!