Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fabrinet (NY: FN )

251.52 -1.53 (-0.60%)
Streaming Delayed Price Updated: 12:32 PM EDT, Oct 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 09, 2024 244.86 255.12 243.53 253.05 439,889 +8.06(+3.29%)
Oct 08, 2024 244.81 246.47 242.43 244.99 209,031 +2.69(+1.11%)
Oct 07, 2024 240.26 244.07 239.68 242.30 226,591 -0.55(-0.23%)
Oct 04, 2024 240.69 242.91 236.51 242.85 389,576 +8.72(+3.72%)
Oct 03, 2024 231.67 237.91 231.27 234.13 336,628 +0.10(+0.04%)
Oct 02, 2024 230.21 236.65 226.65 234.03 466,735 +4.27(+1.86%)
Oct 01, 2024 236.42 236.42 225.01 229.76 368,713 -6.68(-2.83%)
Sep 30, 2024 235.97 239.37 232.22 236.44 355,364 -3.33(-1.39%)
Sep 27, 2024 238.03 242.37 236.35 239.77 452,363 +2.24(+0.94%)
Sep 26, 2024 233.89 239.98 231.63 237.53 555,372 +9.90(+4.35%)
Sep 25, 2024 230.90 232.19 226.25 227.63 310,709 -3.18(-1.38%)
Sep 24, 2024 233.00 234.84 228.68 230.81 295,214 -1.13(-0.49%)
Sep 23, 2024 235.75 236.41 231.19 231.94 339,826 +0.38(+0.16%)
Sep 20, 2024 233.70 234.89 228.63 231.56 7,225,144 -2.72(-1.16%)
Sep 19, 2024 239.01 239.41 232.36 234.28 388,737 +5.24(+2.29%)
Sep 18, 2024 233.54 234.40 224.72 229.04 559,384 -1.85(-0.80%)
Sep 17, 2024 228.91 231.79 224.17 230.89 708,633 +6.72(+3.00%)
Sep 16, 2024 227.18 230.49 223.31 224.17 557,935 -5.87(-2.55%)
Sep 13, 2024 225.21 232.17 224.59 230.04 543,281 +8.25(+3.72%)
Sep 12, 2024 217.00 224.63 215.49 221.79 534,709 +4.93(+2.27%)
Sep 11, 2024 208.00 217.02 206.60 216.86 734,981 +9.70(+4.68%)
Sep 10, 2024 209.50 210.78 203.66 207.16 565,529 -2.76(-1.31%)
Sep 09, 2024 204.00 212.35 201.00 209.92 939,761 -0.82(-0.39%)
Sep 06, 2024 222.42 223.43 209.29 210.74 514,036 -14.05(-6.25%)
Sep 05, 2024 221.76 228.00 218.00 224.79 406,846 -0.38(-0.17%)
Sep 04, 2024 219.29 227.00 218.44 225.17 375,499 +4.33(+1.96%)
Sep 03, 2024 240.00 240.14 220.59 220.84 626,582 -22.81(-9.36%)
Aug 30, 2024 244.67 246.74 240.07 243.65 411,492 +0.78(+0.32%)
Aug 29, 2024 243.98 250.71 241.78 242.87 705,694 -1.50(-0.61%)
Aug 28, 2024 246.11 246.91 240.35 244.37 518,477 -1.97(-0.80%)
Aug 27, 2024 249.24 252.34 246.26 246.34 432,532 -5.72(-2.27%)
Aug 26, 2024 268.80 270.00 251.09 252.06 624,740 -15.29(-5.72%)
Aug 23, 2024 264.61 272.24 263.01 267.35 371,491 +5.51(+2.10%)
Aug 22, 2024 274.40 274.40 261.17 261.84 320,243 -11.66(-4.26%)
Aug 21, 2024 267.48 273.60 261.87 273.50 707,885 +5.50(+2.05%)
Aug 20, 2024 262.00 278.38 259.05 268.00 1,771,398 +36.45(+15.74%)
Aug 19, 2024 230.31 233.07 226.86 231.55 673,546 +0.47(+0.20%)
Aug 16, 2024 229.26 231.46 226.61 231.08 271,414 +0.61(+0.26%)
Aug 15, 2024 224.45 236.47 221.00 230.47 477,262 +12.70(+5.83%)
Aug 14, 2024 220.14 220.31 214.77 217.77 318,191 +0.02(+0.01%)
Aug 13, 2024 211.94 218.48 210.22 217.75 272,612 +10.44(+5.04%)
Aug 12, 2024 209.77 211.89 207.29 207.31 267,033 -1.03(-0.49%)
Aug 09, 2024 206.15 210.53 206.00 208.34 301,913 +2.46(+1.19%)
Aug 08, 2024 198.52 206.10 195.67 205.88 354,796 +12.04(+6.21%)
Aug 07, 2024 200.00 202.62 192.73 193.84 364,807 -3.18(-1.61%)
Aug 06, 2024 197.99 202.40 193.90 197.02 384,430 +0.62(+0.32%)
Aug 05, 2024 187.71 198.50 183.49 196.40 415,848 -6.16(-3.04%)
Aug 02, 2024 203.50 204.35 196.84 202.56 517,570 -12.41(-5.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.