UK markets closed

Fabrinet (FN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.90-2.29 (-1.39%)
As of 01:06PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024165.74166.47162.16162.90162.90205,652
18 Apr 2024166.25169.48163.97165.20165.20396,200
17 Apr 2024174.32174.32166.02166.12166.12410,600
16 Apr 2024172.88173.62171.55172.85172.85287,300
15 Apr 2024174.07174.72171.35172.88172.88435,100
12 Apr 2024175.63177.60171.19173.33173.33486,300
11 Apr 2024177.70180.56176.20178.48178.48825,300
10 Apr 2024183.97184.36176.19176.85176.85947,700
09 Apr 2024189.42191.00186.14189.01189.01242,400
08 Apr 2024190.62193.62188.32188.62188.62274,900
05 Apr 2024187.23190.56186.69187.45187.45255,700
04 Apr 2024193.15194.41186.64187.23187.23331,000
03 Apr 2024185.94191.52183.92190.06190.06455,100
02 Apr 2024185.28186.53180.10185.41185.41593,100
01 Apr 2024191.42191.42186.74188.83188.83382,400
28 Mar 2024190.66193.04188.10189.02189.02449,200
27 Mar 2024189.56191.53186.21191.37191.37426,800
26 Mar 2024193.69194.69186.35186.35186.35522,100
25 Mar 2024194.36195.00190.29192.08192.08354,200
22 Mar 2024202.06204.72194.75197.14197.14433,400
21 Mar 2024200.84207.85199.96206.80206.80595,100
20 Mar 2024194.00194.63186.68192.12192.121,062,800
19 Mar 2024195.00198.61188.00192.72192.72593,500
18 Mar 2024201.69204.23197.40198.40198.40363,700
15 Mar 2024195.02200.26193.01200.02200.02637,400
14 Mar 2024201.20202.25195.87197.94197.94330,600
13 Mar 2024201.19204.59197.89202.15202.15302,500
12 Mar 2024203.13203.13198.06201.19201.19329,800
11 Mar 2024212.01212.01200.14201.79201.79557,800
08 Mar 2024223.42225.51214.28214.58214.58321,600
07 Mar 2024225.85226.91219.17220.36220.36403,600
06 Mar 2024224.86225.80220.47225.01225.01284,500
05 Mar 2024219.22221.93215.96220.62220.62279,700
04 Mar 2024219.97225.73219.97221.92221.92314,300
01 Mar 2024216.00221.07214.28218.60218.60411,700
29 Feb 2024208.01217.12205.01215.57215.57599,800
28 Feb 2024200.54207.70200.00203.94203.94321,400
27 Feb 2024200.60204.62199.72202.39202.39273,400
26 Feb 2024200.00201.69197.28199.73199.73254,100
23 Feb 2024201.11201.11191.88199.12199.12444,600
22 Feb 2024194.72203.52194.72200.84200.84523,400
21 Feb 2024181.94188.75180.41188.39188.39382,300
20 Feb 2024192.99195.32182.90183.58183.58624,000
16 Feb 2024200.52203.68195.79196.70196.70697,000
15 Feb 2024202.12203.51198.72202.15202.15492,200
14 Feb 2024198.64203.23195.95202.03202.03360,300
13 Feb 2024197.29199.71191.12194.43194.43452,700
12 Feb 2024205.92208.45201.56204.72204.72450,600
09 Feb 2024197.25205.39194.01204.56204.56496,000
08 Feb 2024193.61202.12192.41196.07196.07634,900
07 Feb 2024182.19193.10180.53192.33192.331,151,700
06 Feb 2024183.89184.00166.53182.43182.432,782,400
05 Feb 2024225.00229.02218.29223.60223.60827,300
02 Feb 2024220.58224.93218.71223.65223.65315,900
01 Feb 2024214.99222.48214.99221.79221.79403,600
31 Jan 2024217.04221.20213.41213.51213.51405,500
30 Jan 2024214.26220.69213.82219.83219.83453,100
29 Jan 2024209.06213.73209.06212.49212.49347,600
26 Jan 2024208.71211.27206.25209.03209.03315,400
25 Jan 2024210.85211.69207.45209.63209.63389,700
24 Jan 2024206.34211.36204.55207.28207.28361,700
23 Jan 2024204.59205.31200.87203.27203.27229,100
22 Jan 2024204.90207.72202.56203.36203.36421,800
19 Jan 2024194.47202.71192.48201.96201.96516,800
18 Jan 2024188.69191.38187.83191.37191.37248,000
17 Jan 2024186.68187.54183.80186.56186.56244,200
16 Jan 2024188.20189.09186.32188.30188.30226,300
12 Jan 2024190.59191.34187.20188.80188.80112,700
11 Jan 2024186.39189.58182.76188.51188.51212,900
10 Jan 2024189.33191.99185.45185.56185.56214,300
09 Jan 2024185.57189.22184.33189.20189.20148,200
08 Jan 2024183.45189.89183.45188.38188.38197,800
05 Jan 2024181.22186.78181.22184.29184.29212,200
04 Jan 2024184.26185.96182.58182.59182.59306,800
03 Jan 2024186.66190.08185.26185.33185.33233,700
02 Jan 2024186.92189.72185.19189.13189.13329,200
29 Dec 2023195.18196.05189.51190.33190.33297,000
28 Dec 2023196.93198.43196.03196.91196.91187,500
27 Dec 2023196.82199.99196.00198.08198.08327,600
26 Dec 2023192.71196.44192.24196.30196.30199,400
22 Dec 2023192.15193.48190.69191.97191.97204,700
21 Dec 2023191.12192.57188.93191.42191.42245,900
20 Dec 2023191.09195.23187.69188.26188.26432,100
19 Dec 2023193.97196.89189.18191.74191.74517,700
18 Dec 2023189.65193.55185.98192.17192.17447,800
15 Dec 2023190.00190.00183.75188.53188.53823,100
14 Dec 2023179.89187.80179.62186.91186.91563,900
13 Dec 2023171.41177.09171.19176.17176.17303,300
12 Dec 2023171.39171.86168.51171.49171.49198,600
11 Dec 2023166.65172.03166.65170.96170.96275,400
08 Dec 2023164.50168.01164.50166.25166.25187,500
07 Dec 2023162.15165.54161.20165.11165.11160,000
06 Dec 2023166.74168.00161.56162.55162.55357,700
05 Dec 2023166.61166.61162.80164.84164.84241,100
04 Dec 2023164.40167.07163.67166.98166.98268,700
01 Dec 2023161.33166.74161.33165.00165.00248,500
30 Nov 2023163.08163.74159.31161.90161.90491,500
29 Nov 2023164.89168.19161.19163.00163.00300,300
28 Nov 2023164.53166.20162.80164.31164.31198,500
27 Nov 2023164.14165.73162.07163.49163.49210,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...