Fabrinet $19.28

down -0.11


25/7/2014 04:03 PM  |  NYSE : FN  
Industries : Consumer Durables / Electronic Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FN historical data

Date Open High Low Close Volume
7/25/201419.2019.5618.8719.28181,811
7/25/201423.4523.7523.4523.757,133
7/24/201419.6519.8919.3619.39100,093
7/24/201423.4523.6523.1923.2047,179
7/23/201420.0120.0319.4719.5376,543
7/23/201423.3723.4123.2023.2715,115
7/22/201419.7720.1319.7720.0261,477
7/22/201423.4523.5023.0323.1927,350
7/21/201419.7219.9319.4919.69111,351
7/21/201423.1523.4023.1523.3616,208
7/18/201419.1419.9619.1419.93185,349
7/18/201423.1023.2223.0823.087,890
7/17/201419.4219.9719.1219.17360,563
7/17/201423.1023.2323.1023.126,157
7/16/201419.6119.6919.3319.49129,583
7/16/201423.3923.3922.9922.9919,582
7/15/201419.8519.9119.4619.55101,062
7/15/201423.0023.1422.8823.0011,291
7/14/201419.8520.0219.7719.81114,443
7/14/201423.2823.2822.8122.918,935
7/11/201419.7019.8019.6619.69148,867
7/11/201422.6523.0722.5023.0721,950
7/10/201420.0020.1519.6619.68218,870
7/10/201422.9022.9122.6522.859,285
7/9/201420.5320.8520.4220.47161,966
7/9/201422.9022.9422.6722.8411,523
7/8/201420.5720.6220.3220.52525,301
7/8/201423.1723.1722.7822.9729,120
7/7/201420.6120.8420.5220.66163,491
7/7/201423.1923.4522.9323.3823,633
7/4/201422.6523.2022.6523.1022,078
7/3/201420.6221.1420.5920.59194,649
7/3/201422.6422.6422.4422.478,325
7/2/201420.7621.0020.5620.59235,876
7/2/201422.0722.6022.0722.5121,757
7/1/201420.4421.1720.4420.84330,512
6/30/201420.5820.9620.4020.60344,787
6/30/201422.1022.2021.9522.1510,372
6/27/201420.6120.9820.4820.56764,448
6/27/201422.1622.3122.1122.206,376
6/26/201420.8320.9320.6520.77160,294
6/26/201422.5822.6322.1622.2636,893
6/25/201420.3320.9120.3320.75211,226
6/25/201422.4622.5822.2022.5010,194
6/24/201420.2020.8520.2020.46171,106
6/24/201422.7522.9022.1122.2632,651
6/23/201420.4920.7220.3720.40196,476
6/23/201422.6522.8922.4822.6631,844
6/20/201420.0520.5020.0120.47274,311
6/20/201423.7823.8022.5522.5586,868
6/19/201420.4620.4619.9720.08211,140
6/19/201423.6823.9923.4523.9937,303
6/18/201420.3820.4620.0920.34269,690
6/18/201423.4523.7323.3223.5123,660
6/17/201420.2120.4920.1820.32243,500
6/17/201422.9323.4222.8623.2920,194
6/16/201420.2220.4020.1620.25202,394
6/16/201422.5022.8722.5022.8318,052
6/13/201420.4020.4020.1320.20192,847
6/13/201422.5422.7322.5422.5423,825
6/12/201420.6220.8420.4520.49291,315
6/12/201422.5322.6722.5122.5110,574
6/11/201420.3720.8420.2320.70263,947
6/11/201422.6622.7522.5022.5614,501
6/10/201419.9520.6019.8220.54283,452
6/10/201422.7022.7622.5222.767,092
6/9/201419.5120.1319.4320.03216,672
6/9/201422.7022.7522.5022.6612,295
6/6/201419.4019.7119.3419.52721,573
6/6/201423.0523.0822.5422.8430,488
6/5/201418.9219.5718.8719.33459,396
6/5/201422.9623.0122.9122.9322,231
6/4/201418.7518.9218.6818.87452,644
6/4/201422.7723.0522.6222.9018,205
6/3/201418.8118.9318.5618.86348,453
6/3/201422.6722.8022.5322.7820,533
6/2/201418.6618.9718.5018.94459,378
6/2/201422.5822.8622.3622.4419,069
5/30/201418.7319.1318.5519.02673,832
5/30/201423.0623.0622.2622.80188,005
5/29/201418.0818.8818.0118.632,148,588
5/29/201422.6223.0522.6223.0522,060
5/28/201419.9519.9519.5619.57123,811
5/28/201423.0723.0722.5322.5822,771
5/27/201419.9020.0019.7219.90115,950
5/27/201422.9923.1022.7622.9924,901
5/26/201422.7023.0022.4322.9320,460
5/23/201419.6219.8919.5519.8574,172
5/23/201422.6522.7222.2322.5015,200
5/22/201419.6719.7619.4919.56111,901
5/22/201422.0422.6921.9122.6935,154
5/21/201419.2519.7719.1219.59176,418
5/21/201421.8021.9021.6521.7719,243
5/20/201419.4819.5819.1219.22164,020
5/20/201422.2822.2821.7721.8014,383
5/19/201419.4119.8019.3919.57124,653
5/16/201419.2719.5019.0519.44149,506
5/16/201421.6621.9721.6521.8025,112
5/15/201418.8119.4518.7319.32359,075
5/15/201421.9021.9921.6521.7353,506
Trading Center