Fabrinet (FAN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:55PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 194.65 | 201.00 | 194.65 | 200.80 | 200.80 | 10 |
| 08 May 2024 | 192.85 | 196.05 | 190.85 | 196.05 | 196.05 | - |
| 07 May 2024 | 189.45 | 198.80 | 189.45 | 195.20 | 195.20 | - |
| 06 May 2024 | 164.90 | 175.85 | 164.90 | 175.85 | 175.85 | - |
| 03 May 2024 | 161.40 | 166.30 | 161.40 | 165.65 | 165.65 | - |
| 02 May 2024 | 159.20 | 162.25 | 159.20 | 161.50 | 161.50 | - |
| 30 Apr 2024 | 162.60 | 165.05 | 162.40 | 162.40 | 162.40 | - |
| 29 Apr 2024 | 162.25 | 166.75 | 162.25 | 164.05 | 164.05 | - |
| 26 Apr 2024 | 158.95 | 164.35 | 158.95 | 163.75 | 163.75 | - |
| 25 Apr 2024 | 156.55 | 159.80 | 155.40 | 159.80 | 159.80 | - |
| 24 Apr 2024 | 156.65 | 159.80 | 156.65 | 158.55 | 158.55 | - |
| 23 Apr 2024 | 152.95 | 158.95 | 152.95 | 157.00 | 157.00 | - |
| 22 Apr 2024 | 151.50 | 153.70 | 151.50 | 153.35 | 153.35 | - |
| 19 Apr 2024 | 153.20 | 153.55 | 150.20 | 151.50 | 151.50 | - |
| 18 Apr 2024 | 154.85 | 157.95 | 153.90 | 154.75 | 154.75 | - |
| 17 Apr 2024 | 161.60 | 162.20 | 155.80 | 155.80 | 155.80 | - |
| 16 Apr 2024 | 161.35 | 162.85 | 161.35 | 162.85 | 162.85 | - |
| 15 Apr 2024 | 162.05 | 163.30 | 161.50 | 162.00 | 162.00 | - |
| 12 Apr 2024 | 165.55 | 165.60 | 160.75 | 162.60 | 162.60 | - |
| 11 Apr 2024 | 163.35 | 165.95 | 163.35 | 165.25 | 165.25 | - |
| 10 Apr 2024 | 172.90 | 172.95 | 164.35 | 164.35 | 164.35 | 10 |
| 09 Apr 2024 | 172.40 | 173.80 | 171.65 | 173.80 | 173.80 | - |
| 08 Apr 2024 | 171.60 | 175.80 | 171.60 | 173.60 | 173.60 | - |
| 05 Apr 2024 | 171.90 | 174.55 | 171.90 | 172.90 | 172.90 | - |
| 04 Apr 2024 | 174.20 | 177.20 | 172.45 | 172.45 | 172.45 | - |
| 03 Apr 2024 | 170.45 | 176.00 | 170.45 | 174.80 | 174.80 | - |
| 02 Apr 2024 | 174.60 | 174.60 | 168.70 | 172.00 | 172.00 | - |
| 28 Mar 2024 | 176.00 | 177.80 | 174.10 | 174.40 | 174.40 | - |
| 27 Mar 2024 | 171.80 | 176.10 | 171.70 | 176.10 | 176.10 | - |
| 26 Mar 2024 | 177.00 | 177.00 | 171.50 | 171.50 | 171.50 | - |
| 25 Mar 2024 | 181.40 | 183.00 | 175.30 | 176.70 | 176.70 | 16 |
| 22 Mar 2024 | 189.50 | 189.50 | 183.60 | 183.60 | 183.60 | - |
| 21 Mar 2024 | 175.90 | 190.20 | 175.90 | 190.20 | 190.20 | - |
| 20 Mar 2024 | 176.80 | 177.80 | 176.80 | 177.80 | 177.80 | - |
| 19 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 18 Mar 2024 | 183.00 | 185.20 | 183.00 | 185.20 | 185.20 | - |
| 15 Mar 2024 | 180.90 | 182.80 | 180.90 | 182.80 | 182.80 | - |
| 14 Mar 2024 | 184.20 | 184.20 | 180.20 | 180.20 | 180.20 | - |
| 13 Mar 2024 | 183.70 | 183.70 | 183.10 | 183.10 | 183.10 | - |
| 12 Mar 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 11 Mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 4 |
| 08 Mar 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
| 07 Mar 2024 | 204.60 | 205.20 | 204.60 | 204.60 | 204.60 | 20 |
| 06 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 05 Mar 2024 | 202.40 | 202.40 | 201.00 | 201.00 | 201.00 | - |
| 04 Mar 2024 | 199.70 | 205.20 | 199.70 | 205.20 | 205.20 | - |
| 01 Mar 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| 29 Feb 2024 | 186.70 | 199.60 | 186.70 | 199.60 | 199.60 | - |
| 28 Feb 2024 | 185.40 | 190.80 | 185.40 | 188.10 | 188.10 | - |
| 27 Feb 2024 | 182.60 | 187.80 | 182.60 | 186.10 | 186.10 | - |
| 26 Feb 2024 | 182.40 | 184.40 | 182.00 | 184.40 | 184.40 | - |
| 23 Feb 2024 | 184.30 | 184.30 | 178.30 | 183.30 | 183.30 | - |
| 22 Feb 2024 | 173.00 | 187.10 | 173.00 | 185.70 | 185.70 | - |
| 21 Feb 2024 | 168.50 | 173.30 | 167.20 | 173.30 | 173.30 | 217 |
| 20 Feb 2024 | 180.70 | 180.70 | 169.90 | 169.90 | 169.90 | - |
| 19 Feb 2024 | 180.70 | 181.00 | 180.70 | 180.80 | 180.80 | - |
| 16 Feb 2024 | 186.30 | 187.70 | 181.80 | 181.80 | 181.80 | - |
| 15 Feb 2024 | 187.30 | 187.30 | 185.00 | 186.50 | 186.50 | - |
| 14 Feb 2024 | 180.20 | 188.10 | 180.20 | 187.60 | 187.60 | 10 |
| 13 Feb 2024 | 188.60 | 188.60 | 180.80 | 180.80 | 180.80 | - |
| 12 Feb 2024 | 188.10 | 193.20 | 188.10 | 189.80 | 189.80 | 12 |
| 09 Feb 2024 | 180.50 | 189.30 | 180.50 | 189.30 | 189.30 | - |
| 08 Feb 2024 | 177.10 | 186.40 | 177.10 | 180.40 | 180.40 | - |
| 07 Feb 2024 | 168.30 | 178.00 | 168.30 | 178.00 | 178.00 | 46 |
| 06 Feb 2024 | 177.20 | 177.20 | 157.40 | 167.80 | 167.80 | - |
| 05 Feb 2024 | 208.60 | 216.00 | 203.40 | 208.00 | 208.00 | 31 |
| 02 Feb 2024 | 202.60 | 207.60 | 202.60 | 207.20 | 207.20 | - |
| 01 Feb 2024 | 196.40 | 203.80 | 196.40 | 203.20 | 203.20 | - |
| 31 Jan 2024 | 205.00 | 206.20 | 197.50 | 197.50 | 197.50 | 24 |
| 30 Jan 2024 | 194.70 | 202.40 | 194.70 | 202.20 | 202.20 | - |
| 29 Jan 2024 | 191.20 | 196.00 | 191.20 | 196.00 | 196.00 | - |
| 26 Jan 2024 | 191.50 | 194.00 | 191.50 | 191.90 | 191.90 | - |
| 25 Jan 2024 | 189.50 | 194.00 | 189.50 | 191.70 | 191.70 | 77 |
| 24 Jan 2024 | 186.00 | 192.70 | 186.00 | 189.30 | 189.30 | - |
| 23 Jan 2024 | 185.00 | 187.60 | 185.00 | 187.00 | 187.00 | - |
| 22 Jan 2024 | 184.00 | 191.00 | 184.00 | 186.70 | 186.70 | 46 |
| 19 Jan 2024 | 174.50 | 185.40 | 174.50 | 185.40 | 185.40 | - |
| 18 Jan 2024 | 169.90 | 174.90 | 169.90 | 174.80 | 174.80 | - |
| 17 Jan 2024 | 171.40 | 171.40 | 169.60 | 170.70 | 170.70 | - |
| 16 Jan 2024 | 170.60 | 173.40 | 170.60 | 172.30 | 172.30 | - |
| 15 Jan 2024 | 170.60 | 171.10 | 170.50 | 170.60 | 170.60 | - |
| 12 Jan 2024 | 170.50 | 171.80 | 170.30 | 171.80 | 171.80 | 2 |
| 11 Jan 2024 | 168.00 | 170.80 | 167.40 | 170.80 | 170.80 | - |
| 10 Jan 2024 | 171.70 | 174.00 | 169.10 | 169.10 | 169.10 | - |
| 09 Jan 2024 | 170.60 | 172.60 | 170.30 | 172.30 | 172.30 | - |
| 08 Jan 2024 | 166.50 | 172.60 | 166.50 | 171.20 | 171.20 | - |
| 05 Jan 2024 | 165.80 | 169.90 | 165.80 | 168.30 | 168.30 | - |
| 04 Jan 2024 | 168.50 | 168.80 | 166.80 | 166.80 | 166.80 | - |
| 03 Jan 2024 | 171.30 | 173.40 | 169.70 | 169.70 | 169.70 | - |
| 02 Jan 2024 | 171.40 | 172.20 | 169.90 | 172.20 | 172.20 | - |
| 29 Dec 2023 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
| 28 Dec 2023 | 176.90 | 178.20 | 176.40 | 177.40 | 177.40 | - |
| 27 Dec 2023 | 176.50 | 179.30 | 176.50 | 178.20 | 178.20 | 25 |
| 22 Dec 2023 | 172.30 | 174.90 | 172.30 | 174.00 | 174.00 | - |
| 21 Dec 2023 | 171.30 | 173.20 | 171.30 | 173.20 | 173.20 | - |
| 20 Dec 2023 | 173.70 | 175.30 | 171.60 | 171.60 | 171.60 | - |
| 19 Dec 2023 | 174.60 | 176.70 | 172.40 | 174.20 | 174.20 | - |
| 18 Dec 2023 | 171.80 | 174.40 | 171.80 | 171.90 | 171.90 | 10 |
| 15 Dec 2023 | 169.00 | 171.40 | 169.00 | 170.80 | 170.80 | - |
| 14 Dec 2023 | 160.80 | 169.50 | 160.80 | 169.40 | 169.40 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.