Australia markets closed

Fabrinet (FN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
263.59+10.50 (+4.15%)
At close: 04:00PM EDT
263.59 0.00 (0.00%)
Pre-market: 04:05AM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024252.26264.55252.26263.59263.59324,900
10 Oct 2024248.85253.18244.56253.09253.09293,500
09 Oct 2024244.86255.12243.53253.05253.05440,500
08 Oct 2024244.81246.47242.43244.99244.99209,000
07 Oct 2024240.26244.07239.68242.30242.30226,600
04 Oct 2024240.69242.91236.51242.85242.85389,600
03 Oct 2024231.67237.91231.27234.13234.13336,600
02 Oct 2024230.21236.65226.65234.03234.03466,700
01 Oct 2024236.42236.42225.01229.76229.76368,700
30 Sept 2024235.97239.37232.22236.44236.44355,400
27 Sept 2024238.03242.37236.35239.77239.77452,400
26 Sept 2024233.89239.98231.63237.53237.53555,400
25 Sept 2024230.90232.19226.25227.63227.63310,700
24 Sept 2024233.00234.84228.68230.81230.81295,200
23 Sept 2024235.75236.41231.19231.94231.94339,800
20 Sept 2024233.70234.89228.63231.56231.567,225,100
19 Sept 2024239.01239.41232.36234.28234.28388,700
18 Sept 2024233.54234.40224.72229.04229.04559,400
17 Sept 2024228.91231.79224.17230.89230.89708,600
16 Sept 2024227.18230.49223.31224.17224.17557,900
13 Sept 2024225.21232.17224.59230.04230.04543,300
12 Sept 2024217.00224.63215.49221.79221.79534,700
11 Sept 2024208.00217.02206.60216.86216.86735,000
10 Sept 2024209.50210.78203.66207.16207.16565,500
09 Sept 2024204.00212.35201.00209.92209.92939,800
06 Sept 2024222.42223.43209.29210.74210.74514,000
05 Sept 2024221.76228.00218.00224.79224.79406,800
04 Sept 2024219.29227.00218.45225.17225.17375,500
03 Sept 2024240.00240.14220.59220.84220.84626,500
30 Aug 2024244.67246.74240.07243.65243.65411,500
29 Aug 2024243.98250.71241.78242.87242.87706,200
28 Aug 2024246.11246.91240.35244.37244.37518,400
27 Aug 2024249.24252.34246.26246.34246.34432,500
26 Aug 2024268.80270.00251.09252.06252.06624,700
23 Aug 2024264.61272.24263.01267.35267.35371,500
22 Aug 2024274.40274.40261.17261.84261.84320,200
21 Aug 2024267.48273.60261.87273.50273.50707,900
20 Aug 2024262.00278.38259.05268.00268.001,771,500
19 Aug 2024230.31233.07226.86231.55231.55678,700
16 Aug 2024229.26231.46226.61231.08231.08271,400
15 Aug 2024224.45236.47221.00230.47230.47477,300
14 Aug 2024220.14220.32214.77217.77217.77318,200
13 Aug 2024211.94218.48210.23217.75217.75272,600
12 Aug 2024209.77211.89207.29207.31207.31267,000
09 Aug 2024206.15210.53206.01208.34208.34301,900
08 Aug 2024198.52206.11195.67205.88205.88354,800
07 Aug 2024200.00202.62192.73193.84193.84364,800
06 Aug 2024197.99202.40193.90197.02197.02384,400
05 Aug 2024187.71198.50183.49196.40196.40415,800
02 Aug 2024203.50204.35196.84202.56202.56517,600
01 Aug 2024220.26224.14211.40214.97214.97364,400
31 July 2024222.00225.65218.22220.56220.56417,900
30 July 2024220.02220.46210.86212.04212.04426,900
29 July 2024222.25226.11219.03219.90219.90320,300
26 July 2024222.72225.58219.12220.94220.94295,500
25 July 2024226.33226.71214.83216.44216.44646,600
24 July 2024238.67239.75224.16224.51224.51448,800
23 July 2024242.01247.23241.66241.77241.77239,900
22 July 2024240.33245.02237.97244.87244.87280,500
19 July 2024238.88240.00233.41236.23236.23343,200
18 July 2024254.84255.50234.56237.37237.37509,000
17 July 2024259.49264.69250.63252.74252.74536,600
16 July 2024259.99266.39259.49265.50265.50403,500
15 July 2024254.19259.22252.72255.67255.67296,000
12 July 2024245.30258.08242.35251.52251.52380,800
11 July 2024247.71251.88244.06244.57244.57312,800
10 July 2024241.62244.27240.35242.99242.99231,500
09 July 2024242.42245.33239.87239.90239.90223,000
08 July 2024241.05244.45240.11241.66241.66231,700
05 July 2024240.86242.16238.35239.33239.33312,000
03 July 2024242.50243.36239.19240.96240.96220,100
02 July 2024242.89245.51238.79241.66241.66399,800
01 July 2024245.74246.88236.52242.90242.90382,900
28 June 2024248.00250.00240.95244.79244.79680,400
27 June 2024245.00248.50243.83246.62246.62260,800
26 June 2024241.00247.09240.41243.34243.34302,400
25 June 2024238.82246.35238.20245.87245.87285,000
24 June 2024245.13245.13237.66237.71237.71272,700
21 June 2024245.05248.79238.63246.90246.90820,400
20 June 2024253.54257.04243.62245.99245.99640,600
18 June 2024249.02256.51246.83254.33254.33574,200
17 June 2024242.19252.32241.20248.28248.28428,600
14 June 2024241.19243.56236.07240.92240.92376,300
13 June 2024237.93245.25234.80245.20245.20345,000
12 June 2024239.71244.74237.49237.69237.69193,000
11 June 2024234.71235.74230.70233.72233.72341,200
10 June 2024228.73238.31228.73237.43237.43472,100
07 June 2024235.04235.04229.38230.69230.69383,700
06 June 2024243.10243.18235.51236.21236.21544,400
05 June 2024236.98243.21235.88242.71242.71328,800
04 June 2024237.00237.00229.44233.26233.26269,100
03 June 2024245.93245.93235.83239.19239.19280,600
31 May 2024245.83248.94231.92239.53239.53416,500
30 May 2024242.34247.02240.01246.33246.33311,700
29 May 2024244.00245.31240.75240.89240.89426,200
28 May 2024248.67250.38243.06245.05245.05308,000
24 May 2024243.12247.72240.08246.07246.07400,200
23 May 2024241.26248.00239.99242.39242.39755,600
22 May 2024234.05236.96232.29234.22234.22297,300
21 May 2024229.54231.97225.80231.57231.57375,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...