$19.97 +0.27 (%) Fabrinet - NYSE

Aug. 28, 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
8/28/201519.5520.0019.5519.97220,934
8/28/201519.2520.3519.2519.7931,473
8/27/201519.6019.7819.3919.70221,827
8/27/201517.6419.2517.5919.2530,196
8/26/201519.2019.6319.0019.55232,326
8/26/201517.9918.0017.5117.8227,028
8/25/201519.4419.4918.7418.79160,217
8/25/201516.9817.6816.9817.6420,109
8/24/201518.5118.9818.3819.00359,813
8/24/201517.0017.1416.0016.6929,996
8/21/201519.4520.0019.0819.63455,259
8/21/201517.8017.9517.2317.2321,544
8/20/201519.5919.8719.4819.50276,577
8/20/201517.8017.8517.6917.7510,305
8/19/201520.0420.1219.6119.85258,258
8/19/201518.0318.0517.6917.7929,232
8/18/201520.6820.9819.6920.22567,772
8/18/201518.0818.2518.0118.0320,272
8/17/201518.9219.0718.6418.87151,787
8/17/201518.4918.4918.2518.2716,552
8/14/201518.5618.9918.5318.95117,222
8/14/201518.3418.3918.1218.2519,980
8/13/201518.6418.8818.4218.62118,648
8/13/201518.4518.5018.2418.2624,123
8/12/201518.7518.8518.4018.63135,445
8/12/201518.4218.6018.3418.4419,103
8/11/201519.1319.2818.7918.8997,156
8/11/201518.7618.7618.3418.4229,520
8/10/201518.8419.5518.7219.27294,838
8/10/201518.3918.5718.3118.5132,480
8/7/201518.2418.8018.2418.70121,988
8/7/201518.7118.7118.1718.5612,075
8/6/201518.3218.5218.2318.43126,842
8/6/201518.2518.4518.2018.2337,669
8/5/201518.1918.4618.1118.3965,106
8/5/201518.6818.6818.1518.1622,985
8/4/201518.1718.2517.8018.0984,575
8/4/201518.4918.8118.3018.3720,310
8/3/201518.5618.5618.0818.2854,552
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
  • 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!