Mail

Australia markets close in 4 hours

ALL ORDS
7,283.30
-158.20(-2.13%)
ASX 200
6,990.90
-148.60(-2.08%)
AUD/USD
0.7154
+0.0008(+0.11%)
OIL
83.66
+0.35(+0.42%)
GOLD
1,842.80
+1.10(+0.06%)
BTC-AUD
50,543.36
-27.12(-0.05%)

Fabrinet (FN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

114.94

+2.23

(+1.98%)

At close: 04:00PM EST

114.94

0.00

(0.00%)

After hours:

04:18PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	110.92	115.31	108.56	114.94	114.94	336,689
21 Jan 2022	111.99	114.93	111.00	112.71	112.71	416,400
20 Jan 2022	112.31	114.59	111.22	111.99	111.99	375,800
19 Jan 2022	113.97	115.40	109.76	111.01	111.01	270,300
18 Jan 2022	117.05	117.05	113.78	113.96	113.96	143,500
14 Jan 2022	117.28	118.43	116.38	118.10	118.10	132,400
13 Jan 2022	121.05	121.31	117.50	118.00	118.00	85,400
12 Jan 2022	120.45	121.14	119.27	120.11	120.11	153,900
11 Jan 2022	119.50	120.84	116.93	119.92	119.92	210,600
10 Jan 2022	119.27	119.80	117.15	119.59	119.59	146,600
07 Jan 2022	119.69	122.08	118.00	120.62	120.62	498,300
06 Jan 2022	117.45	121.01	115.66	120.11	120.11	236,000
05 Jan 2022	124.63	126.28	119.34	119.51	119.51	116,000
04 Jan 2022	121.84	124.85	120.36	123.17	123.17	133,000
03 Jan 2022	119.38	121.75	118.24	121.73	121.73	136,700
31 Dec 2021	118.45	119.66	118.26	118.47	118.47	106,800
30 Dec 2021	122.25	122.42	118.81	118.84	118.84	120,500
29 Dec 2021	121.12	122.35	120.44	121.82	121.82	59,600
28 Dec 2021	122.12	122.47	119.56	120.48	120.48	84,100
27 Dec 2021	118.85	122.17	115.53	122.03	122.03	121,300
23 Dec 2021	117.43	118.84	117.40	118.02	118.02	97,900
22 Dec 2021	116.77	117.74	115.97	117.46	117.46	78,500
21 Dec 2021	114.80	116.58	114.14	116.26	116.26	93,500
20 Dec 2021	113.76	114.50	112.03	113.77	113.77	158,600
17 Dec 2021	114.15	116.32	113.60	114.93	114.93	670,000
16 Dec 2021	120.36	120.59	114.14	115.05	115.05	144,600
15 Dec 2021	117.10	120.18	115.69	119.87	119.87	159,400
14 Dec 2021	116.12	117.51	113.50	117.39	117.39	162,500
13 Dec 2021	114.45	117.63	113.58	116.43	116.43	125,600
10 Dec 2021	115.93	116.79	113.49	114.39	114.39	148,400
09 Dec 2021	116.21	116.86	114.20	114.53	114.53	178,400
08 Dec 2021	118.62	119.43	116.44	116.60	116.60	157,900
07 Dec 2021	117.00	119.18	116.36	118.40	118.40	135,700
06 Dec 2021	115.71	116.76	114.04	116.02	116.02	87,500
03 Dec 2021	118.35	118.35	113.36	114.45	114.45	269,200
02 Dec 2021	113.04	118.18	113.04	117.68	117.68	198,700
01 Dec 2021	111.95	115.79	111.95	114.35	114.35	310,700
30 Nov 2021	109.70	111.27	107.91	110.56	110.56	170,500
29 Nov 2021	112.32	112.48	110.00	110.52	110.52	95,900
26 Nov 2021	111.09	112.67	108.99	110.70	110.70	84,900
24 Nov 2021	114.14	115.50	113.23	114.36	114.36	98,800
23 Nov 2021	116.31	116.31	114.31	115.85	115.85	124,700
22 Nov 2021	115.98	119.41	115.62	115.91	115.91	104,500
19 Nov 2021	115.08	117.00	115.01	115.59	115.59	159,300
18 Nov 2021	117.42	117.45	115.04	115.79	115.79	143,200
17 Nov 2021	117.45	119.08	115.36	117.45	117.45	133,300
16 Nov 2021	118.38	119.45	117.41	118.16	118.16	134,300
15 Nov 2021	121.74	122.15	118.41	118.99	118.99	145,800
12 Nov 2021	120.14	121.86	119.12	121.25	121.25	82,300
11 Nov 2021	118.27	120.92	118.27	120.32	120.32	81,700
10 Nov 2021	118.25	119.54	117.13	118.11	118.11	115,000
09 Nov 2021	119.32	120.21	118.59	119.22	119.22	141,100
08 Nov 2021	121.00	122.53	119.10	119.61	119.61	226,200
05 Nov 2021	118.00	120.92	117.09	120.42	120.42	201,400
04 Nov 2021	115.01	118.80	113.21	116.86	116.86	234,000
03 Nov 2021	111.18	115.92	109.70	115.23	115.23	261,200
02 Nov 2021	115.00	115.53	106.40	111.21	111.21	475,400
01 Nov 2021	96.30	99.31	96.30	98.28	98.28	253,300
29 Oct 2021	96.24	97.47	95.79	96.00	96.00	187,300
28 Oct 2021	94.80	96.63	94.80	96.55	96.55	128,800
27 Oct 2021	95.75	96.08	94.37	94.62	94.62	156,200
26 Oct 2021	97.41	98.09	96.02	96.16	96.16	147,800
25 Oct 2021	96.40	98.39	95.11	97.06	97.06	202,000
22 Oct 2021	98.98	99.15	95.96	96.40	96.40	108,700
21 Oct 2021	98.99	99.27	98.00	98.99	98.99	107,000
20 Oct 2021	98.15	99.07	98.02	98.80	98.80	80,100
19 Oct 2021	99.24	100.09	97.91	97.99	97.99	97,200
18 Oct 2021	98.57	99.20	96.63	98.81	98.81	354,200
15 Oct 2021	103.08	103.08	98.17	98.18	98.18	185,800
14 Oct 2021	101.24	102.54	100.76	101.72	101.72	151,000
13 Oct 2021	100.77	101.30	99.51	100.26	100.26	80,000
12 Oct 2021	102.21	102.21	100.49	100.49	100.49	100,000
11 Oct 2021	100.25	102.67	100.25	101.69	101.69	53,600
08 Oct 2021	101.80	101.80	100.25	100.94	100.94	110,800
07 Oct 2021	101.15	103.20	100.62	101.71	101.71	182,600
06 Oct 2021	103.80	104.38	99.84	100.35	100.35	229,500
05 Oct 2021	103.21	105.51	102.99	104.74	104.74	87,500
04 Oct 2021	104.07	104.65	102.41	103.10	103.10	97,700
01 Oct 2021	103.26	105.84	102.25	104.63	104.63	186,900
30 Sept 2021	104.33	105.35	101.07	102.51	102.51	170,200
29 Sept 2021	106.43	107.60	102.65	103.21	103.21	193,300
28 Sept 2021	108.13	108.81	106.17	106.53	106.53	103,800
27 Sept 2021	106.57	109.56	106.50	108.81	108.81	116,800
24 Sept 2021	105.81	106.87	105.51	106.45	106.45	103,800
23 Sept 2021	104.86	106.88	104.52	106.27	106.27	74,000
22 Sept 2021	103.28	104.25	102.84	103.82	103.82	102,500
21 Sept 2021	103.54	103.54	101.77	102.54	102.54	64,700
20 Sept 2021	103.71	104.23	101.00	102.49	102.49	150,100
17 Sept 2021	106.96	107.66	105.16	105.36	105.36	500,000
16 Sept 2021	106.90	107.33	105.78	106.68	106.68	207,000
15 Sept 2021	106.58	107.74	105.20	106.90	106.90	137,600
14 Sept 2021	106.68	107.69	105.30	106.13	106.13	113,800
13 Sept 2021	104.01	106.43	103.15	106.21	106.21	96,700
10 Sept 2021	106.24	106.38	103.22	103.49	103.49	100,900
09 Sept 2021	105.40	106.97	104.78	105.25	105.25	123,300
08 Sept 2021	104.15	105.15	103.33	105.02	105.02	99,300
07 Sept 2021	104.72	106.45	103.91	104.65	104.65	114,700
03 Sept 2021	104.48	106.43	104.19	105.00	105.00	143,300
02 Sept 2021	103.73	105.26	102.83	105.11	105.11	164,600
01 Sept 2021	103.24	104.00	101.94	103.73	103.73	107,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...