$28.79 -0.49 (%) Fabrinet - NYSE

Feb. 5, 2016 | 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
2/5/201629.1129.5828.6028.79355,472
2/5/201621.4521.5420.8720.8820,680
2/4/201628.8129.4028.4129.28768,619
2/4/201621.4021.4721.3021.382,779
2/3/201628.1829.0027.3628.97833,968
2/3/201621.4421.5021.3721.4313,029
2/2/201628.2029.2427.3428.022,316,722
2/2/201622.1322.1321.4821.762,385
2/1/201624.6625.3423.9825.09480,543
2/1/201620.2822.4420.2822.4427,941
1/29/201622.9124.9122.7424.91654,621
1/29/201621.6521.9921.1921.9821,601
1/28/201623.3423.3622.6522.72287,068
1/28/201620.8021.6520.3520.9010,842
1/27/201623.4923.5223.0023.20416,388
1/27/201620.3421.2420.3420.872,920
1/26/201622.9623.5422.8523.52213,505
1/26/201620.5720.7520.2520.516,616
1/25/201622.9923.2522.6722.82380,102
1/25/201620.0020.2519.8119.916,447
1/22/201622.5223.1522.3323.12229,243
1/22/201619.5020.0819.4419.9317,169
1/21/201622.2122.6521.8722.30240,179
1/21/201619.9220.1219.3519.5032,242
1/20/201621.5122.1921.2922.08271,534
1/20/201619.3320.0018.3519.9926,290
1/19/201622.2422.3321.5221.80221,907
1/19/201620.2620.4519.8719.879,145
1/18/201619.3120.2519.3120.066,747
1/15/201621.7322.1621.6222.09241,983
1/15/201620.2420.3219.3219.8520,058
1/14/201622.4122.6722.1322.19177,879
1/14/201620.1620.4019.3319.8430,199
1/13/201623.5123.9122.2422.38213,282
1/13/201620.9021.1020.3720.378,901
1/12/201623.4623.4622.8723.29257,760
1/12/201620.5221.0320.5220.9316,402
1/11/201623.3623.4522.9923.23198,119
1/11/201621.6221.6220.7320.9812,875
1/8/201623.6423.6423.0923.27305,064
1/8/201620.9321.7720.8221.5914,942
1/7/201622.8823.6722.7423.55402,408
1/7/201620.6321.2020.5720.7819,351
1/6/201623.6023.9023.2423.26326,739
1/6/201621.9221.9320.6420.8419,415
1/5/201623.7723.9823.6023.95207,969
1/5/201621.9522.0021.5021.659,426
1/4/201623.6023.8423.0023.67425,382
1/4/201622.1922.1921.5021.7818,177
12/31/201524.1524.2523.8023.82212,340
12/31/201522.2822.5022.1022.4310,788
12/30/201524.1924.3123.9924.13148,564
12/30/201522.2422.4021.5622.2616,920
12/29/201524.0224.3423.8824.19206,597
12/29/201521.8722.2221.8721.9110,424
12/28/201524.0224.1223.4723.83162,199
12/24/201524.3024.5324.0524.0546,967
12/24/201521.8621.9821.8621.981,779
12/23/201524.0024.4023.9424.37183,649
12/23/201522.2122.2121.4921.6615,505
12/22/201523.2023.9123.1023.90269,354
12/22/201522.3722.3721.9021.988,578
12/21/201523.2423.4422.8023.14278,579
12/21/201522.3122.3121.8822.3016,006
12/18/201523.2123.4622.5723.26955,272
12/18/201521.9722.3521.6122.3219,066
12/17/201523.2323.3523.1323.25255,878
12/17/201521.7521.9221.6721.8432,953
12/16/201522.2823.1422.2523.01334,475
12/16/201521.4922.2721.4921.8547,942
12/15/201521.7821.9721.4321.85189,325
12/15/201521.6221.8521.4521.6258,797
12/14/201522.0622.2321.5121.62213,894
12/14/201521.9221.9921.4921.6334,836
12/11/201521.8122.5521.8122.06365,647
12/11/201522.2522.2521.7021.8532,912
12/10/201522.0322.2821.7622.02292,870
12/10/201522.0922.9822.0922.8011,999
12/9/201522.6622.7622.0722.27216,972
12/9/201522.6722.6722.1022.480
12/8/201522.9723.0222.7122.74241,764
12/8/201521.9822.2121.6021.9247,172
12/7/201523.7523.8923.1423.20286,720
12/7/201522.9122.9222.0022.0929,814
12/4/201523.1723.8423.1523.76270,065
12/4/201522.7422.8922.6822.770
12/3/201523.4423.6723.0623.18160,462
12/3/201522.7022.9422.5022.940
12/2/201523.7923.8623.3523.40105,452
12/2/201522.7522.7622.4922.4917,766
12/1/201523.7124.0023.4123.76249,291
12/1/201522.7522.7522.4022.703,950
11/30/201523.5524.0323.4723.93306,106
11/30/201522.6722.7522.2422.7510,648
11/27/201523.2123.6123.1623.4770,639
11/27/201522.7422.7422.2022.394,520
11/26/201522.8122.8222.7222.722,754
11/25/201523.3823.5923.3223.45110,745
11/25/201522.9822.9822.5022.749,580
11/24/201523.4623.6223.1923.42138,409
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center