Australia markets close in 4 hours

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
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022110.92115.31108.56114.94114.94336,689
21 Jan 2022111.99114.93111.00112.71112.71416,400
20 Jan 2022112.31114.59111.22111.99111.99375,800
19 Jan 2022113.97115.40109.76111.01111.01270,300
18 Jan 2022117.05117.05113.78113.96113.96143,500
14 Jan 2022117.28118.43116.38118.10118.10132,400
13 Jan 2022121.05121.31117.50118.00118.0085,400
12 Jan 2022120.45121.14119.27120.11120.11153,900
11 Jan 2022119.50120.84116.93119.92119.92210,600
10 Jan 2022119.27119.80117.15119.59119.59146,600
07 Jan 2022119.69122.08118.00120.62120.62498,300
06 Jan 2022117.45121.01115.66120.11120.11236,000
05 Jan 2022124.63126.28119.34119.51119.51116,000
04 Jan 2022121.84124.85120.36123.17123.17133,000
03 Jan 2022119.38121.75118.24121.73121.73136,700
31 Dec 2021118.45119.66118.26118.47118.47106,800
30 Dec 2021122.25122.42118.81118.84118.84120,500
29 Dec 2021121.12122.35120.44121.82121.8259,600
28 Dec 2021122.12122.47119.56120.48120.4884,100
27 Dec 2021118.85122.17115.53122.03122.03121,300
23 Dec 2021117.43118.84117.40118.02118.0297,900
22 Dec 2021116.77117.74115.97117.46117.4678,500
21 Dec 2021114.80116.58114.14116.26116.2693,500
20 Dec 2021113.76114.50112.03113.77113.77158,600
17 Dec 2021114.15116.32113.60114.93114.93670,000
16 Dec 2021120.36120.59114.14115.05115.05144,600
15 Dec 2021117.10120.18115.69119.87119.87159,400
14 Dec 2021116.12117.51113.50117.39117.39162,500
13 Dec 2021114.45117.63113.58116.43116.43125,600
10 Dec 2021115.93116.79113.49114.39114.39148,400
09 Dec 2021116.21116.86114.20114.53114.53178,400
08 Dec 2021118.62119.43116.44116.60116.60157,900
07 Dec 2021117.00119.18116.36118.40118.40135,700
06 Dec 2021115.71116.76114.04116.02116.0287,500
03 Dec 2021118.35118.35113.36114.45114.45269,200
02 Dec 2021113.04118.18113.04117.68117.68198,700
01 Dec 2021111.95115.79111.95114.35114.35310,700
30 Nov 2021109.70111.27107.91110.56110.56170,500
29 Nov 2021112.32112.48110.00110.52110.5295,900
26 Nov 2021111.09112.67108.99110.70110.7084,900
24 Nov 2021114.14115.50113.23114.36114.3698,800
23 Nov 2021116.31116.31114.31115.85115.85124,700
22 Nov 2021115.98119.41115.62115.91115.91104,500
19 Nov 2021115.08117.00115.01115.59115.59159,300
18 Nov 2021117.42117.45115.04115.79115.79143,200
17 Nov 2021117.45119.08115.36117.45117.45133,300
16 Nov 2021118.38119.45117.41118.16118.16134,300
15 Nov 2021121.74122.15118.41118.99118.99145,800
12 Nov 2021120.14121.86119.12121.25121.2582,300
11 Nov 2021118.27120.92118.27120.32120.3281,700
10 Nov 2021118.25119.54117.13118.11118.11115,000
09 Nov 2021119.32120.21118.59119.22119.22141,100
08 Nov 2021121.00122.53119.10119.61119.61226,200
05 Nov 2021118.00120.92117.09120.42120.42201,400
04 Nov 2021115.01118.80113.21116.86116.86234,000
03 Nov 2021111.18115.92109.70115.23115.23261,200
02 Nov 2021115.00115.53106.40111.21111.21475,400
01 Nov 202196.3099.3196.3098.2898.28253,300
29 Oct 202196.2497.4795.7996.0096.00187,300
28 Oct 202194.8096.6394.8096.5596.55128,800
27 Oct 202195.7596.0894.3794.6294.62156,200
26 Oct 202197.4198.0996.0296.1696.16147,800
25 Oct 202196.4098.3995.1197.0697.06202,000
22 Oct 202198.9899.1595.9696.4096.40108,700
21 Oct 202198.9999.2798.0098.9998.99107,000
20 Oct 202198.1599.0798.0298.8098.8080,100
19 Oct 202199.24100.0997.9197.9997.9997,200
18 Oct 202198.5799.2096.6398.8198.81354,200
15 Oct 2021103.08103.0898.1798.1898.18185,800
14 Oct 2021101.24102.54100.76101.72101.72151,000
13 Oct 2021100.77101.3099.51100.26100.2680,000
12 Oct 2021102.21102.21100.49100.49100.49100,000
11 Oct 2021100.25102.67100.25101.69101.6953,600
08 Oct 2021101.80101.80100.25100.94100.94110,800
07 Oct 2021101.15103.20100.62101.71101.71182,600
06 Oct 2021103.80104.3899.84100.35100.35229,500
05 Oct 2021103.21105.51102.99104.74104.7487,500
04 Oct 2021104.07104.65102.41103.10103.1097,700
01 Oct 2021103.26105.84102.25104.63104.63186,900
30 Sept 2021104.33105.35101.07102.51102.51170,200
29 Sept 2021106.43107.60102.65103.21103.21193,300
28 Sept 2021108.13108.81106.17106.53106.53103,800
27 Sept 2021106.57109.56106.50108.81108.81116,800
24 Sept 2021105.81106.87105.51106.45106.45103,800
23 Sept 2021104.86106.88104.52106.27106.2774,000
22 Sept 2021103.28104.25102.84103.82103.82102,500
21 Sept 2021103.54103.54101.77102.54102.5464,700
20 Sept 2021103.71104.23101.00102.49102.49150,100
17 Sept 2021106.96107.66105.16105.36105.36500,000
16 Sept 2021106.90107.33105.78106.68106.68207,000
15 Sept 2021106.58107.74105.20106.90106.90137,600
14 Sept 2021106.68107.69105.30106.13106.13113,800
13 Sept 2021104.01106.43103.15106.21106.2196,700
10 Sept 2021106.24106.38103.22103.49103.49100,900
09 Sept 2021105.40106.97104.78105.25105.25123,300
08 Sept 2021104.15105.15103.33105.02105.0299,300
07 Sept 2021104.72106.45103.91104.65104.65114,700
03 Sept 2021104.48106.43104.19105.00105.00143,300
02 Sept 2021103.73105.26102.83105.11105.11164,600
01 Sept 2021103.24104.00101.94103.73103.73107,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...