Australia markets closed

Fabrinet (FN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.00-0.10 (-0.12%)
At close: 04:00PM EDT
81.00 +0.03 (+0.04%)
After hours: 04:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202280.3281.9278.9781.0081.00261,800
30 June 202280.5882.4779.9381.1081.10184,700
29 June 202281.3681.9579.9681.9381.93191,900
28 June 202283.9983.9980.8381.0381.03136,400
27 June 202283.5784.3581.7883.0783.07169,200
24 June 202279.2083.4078.8283.2183.21649,700
23 June 202278.4878.8977.6578.4778.47116,900
22 June 202277.8079.4177.1978.2078.20199,200
21 June 202277.6879.4277.4979.0579.05211,100
17 June 202276.2777.4475.5675.9175.91297,700
16 June 202278.2778.2774.5775.5075.50184,600
15 June 202279.7481.6078.9980.3180.31192,600
14 June 202279.5880.7478.0479.2379.23171,900
13 June 202280.7181.1178.9279.5479.54219,200
10 June 202284.7284.9482.8882.9782.97106,500
09 June 202287.2788.1686.0386.0486.04142,100
08 June 202288.2088.9487.7888.0088.00144,400
07 June 202287.2688.8786.9088.6288.62264,100
06 June 202287.7788.4787.4087.9087.90291,000
03 June 202287.2887.8085.9687.2187.21186,400
02 June 202285.8288.2985.6588.1988.19138,700
01 June 202287.3187.6885.7986.3486.34195,200
31 May 202287.3287.9286.3486.8786.87150,000
27 May 202287.0687.8886.7987.6787.67105,200
26 May 202283.2386.1883.2386.0086.00243,500
25 May 202282.0183.6481.7183.2283.22112,200
24 May 202283.6183.9380.1182.4682.46160,900
23 May 202285.1685.7383.3784.2784.27156,500
20 May 202284.4784.6382.2984.1084.10263,000
19 May 202284.8486.3582.9483.4483.44188,300
18 May 202288.2889.6485.0185.9685.96288,000
17 May 202290.3391.4689.5890.0490.04163,700
16 May 202289.8790.8488.1388.4188.41100,200
13 May 202287.9791.4387.7390.7490.74232,100
12 May 202287.7688.1486.0787.0087.00239,600
11 May 202287.4290.0086.6287.7587.75197,800
10 May 202287.4588.7285.3886.9086.90187,800
09 May 202288.1588.8085.1885.7285.72248,000
06 May 202289.1591.0687.4389.3689.36296,100
05 May 202292.6993.2988.8889.4689.46432,100
04 May 202294.3695.7691.9094.0594.05481,300
03 May 202292.8394.2788.2893.6393.63615,400
02 May 202297.8499.6896.2099.4299.42248,100
29 Apr 2022100.24102.4697.9098.1998.19136,800
28 Apr 202298.87101.1797.38100.73100.73165,400
27 Apr 202296.9698.8995.6497.2597.25181,700
26 Apr 202299.70101.1995.8396.7296.72163,100
25 Apr 202297.4699.6696.4399.5599.55123,600
22 Apr 2022100.23100.8197.5597.6697.6691,300
21 Apr 2022104.20104.70100.76100.87100.87112,900
20 Apr 2022101.31103.30100.27102.76102.76171,900
19 Apr 202297.40100.0197.0099.7399.73192,500
18 Apr 202295.2397.1694.8796.6196.61268,500
14 Apr 202298.1198.4795.4095.4195.41126,000
13 Apr 202297.5098.0397.0697.7497.74165,500
12 Apr 202297.8999.2796.5296.8196.81177,000
11 Apr 202298.0499.3496.4796.4996.49122,300
08 Apr 2022100.76101.7897.8998.2598.25142,300
07 Apr 2022101.10102.60100.53101.03101.0399,900
06 Apr 2022102.21102.66100.26101.47101.47158,900
05 Apr 2022106.97108.33104.27104.39104.39142,800
04 Apr 2022107.38108.37105.86107.60107.60130,000
01 Apr 2022105.53107.65104.45107.44107.44151,000
31 Mar 2022104.72106.07104.61105.13105.13166,900
30 Mar 2022106.68107.79105.04105.30105.30121,600
29 Mar 2022104.49107.96103.99107.50107.50171,700
28 Mar 2022104.53105.37101.88102.97102.97105,800
25 Mar 2022105.67105.80104.08105.18105.1893,500
24 Mar 2022104.27105.60103.28105.59105.5998,500
23 Mar 2022104.06104.81102.62103.29103.2988,300
22 Mar 2022104.84105.25103.60104.67104.67107,000
21 Mar 2022104.59106.17102.89104.11104.11111,400
18 Mar 2022103.35105.12102.43105.09105.09350,600
17 Mar 2022101.57104.47101.57103.45103.4598,800
16 Mar 202299.18102.5499.18102.30102.30151,100
15 Mar 202297.4598.0396.2998.0198.01102,100
14 Mar 202296.6497.3395.1796.3996.39173,100
11 Mar 202299.1999.2196.8096.9796.9791,000
10 Mar 202296.3898.9595.8898.3498.34140,400
09 Mar 202296.7698.6895.7498.3998.39116,000
08 Mar 202295.2597.4694.5394.9394.93123,000
07 Mar 202296.3596.3593.5894.5794.57274,000
04 Mar 202297.5098.7795.2396.0596.05193,900
03 Mar 2022100.09100.2798.0898.8098.80179,200
02 Mar 202298.36101.6998.36100.35100.35122,700
01 Mar 202299.81101.0696.5397.3997.39167,500
28 Feb 202299.63101.2899.18100.13100.13165,200
25 Feb 202299.72101.4099.36101.10101.10116,200
24 Feb 202295.89100.1295.2399.9699.96204,000
23 Feb 2022100.53100.5398.3198.5498.54110,100
22 Feb 2022101.37102.6399.0099.7599.75143,500
18 Feb 2022101.27103.00100.45101.79101.79283,200
17 Feb 2022102.60102.61100.67101.86101.86176,200
16 Feb 2022101.50104.03100.63103.96103.96154,600
15 Feb 2022100.54102.2099.24102.04102.04209,600
14 Feb 2022101.02101.8198.7099.5099.50209,600
11 Feb 2022102.91103.5099.55100.52100.52116,700
10 Feb 2022100.84103.79100.42102.56102.56194,900
09 Feb 2022101.97103.77100.72103.71103.71178,800
08 Feb 202297.51101.1696.85100.83100.83147,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...