News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	80.32	81.92	78.97	81.00	81.00	261,800
30 June 2022	80.58	82.47	79.93	81.10	81.10	184,700
29 June 2022	81.36	81.95	79.96	81.93	81.93	191,900
28 June 2022	83.99	83.99	80.83	81.03	81.03	136,400
27 June 2022	83.57	84.35	81.78	83.07	83.07	169,200
24 June 2022	79.20	83.40	78.82	83.21	83.21	649,700
23 June 2022	78.48	78.89	77.65	78.47	78.47	116,900
22 June 2022	77.80	79.41	77.19	78.20	78.20	199,200
21 June 2022	77.68	79.42	77.49	79.05	79.05	211,100
17 June 2022	76.27	77.44	75.56	75.91	75.91	297,700
16 June 2022	78.27	78.27	74.57	75.50	75.50	184,600
15 June 2022	79.74	81.60	78.99	80.31	80.31	192,600
14 June 2022	79.58	80.74	78.04	79.23	79.23	171,900
13 June 2022	80.71	81.11	78.92	79.54	79.54	219,200
10 June 2022	84.72	84.94	82.88	82.97	82.97	106,500
09 June 2022	87.27	88.16	86.03	86.04	86.04	142,100
08 June 2022	88.20	88.94	87.78	88.00	88.00	144,400
07 June 2022	87.26	88.87	86.90	88.62	88.62	264,100
06 June 2022	87.77	88.47	87.40	87.90	87.90	291,000
03 June 2022	87.28	87.80	85.96	87.21	87.21	186,400
02 June 2022	85.82	88.29	85.65	88.19	88.19	138,700
01 June 2022	87.31	87.68	85.79	86.34	86.34	195,200
31 May 2022	87.32	87.92	86.34	86.87	86.87	150,000
27 May 2022	87.06	87.88	86.79	87.67	87.67	105,200
26 May 2022	83.23	86.18	83.23	86.00	86.00	243,500
25 May 2022	82.01	83.64	81.71	83.22	83.22	112,200
24 May 2022	83.61	83.93	80.11	82.46	82.46	160,900
23 May 2022	85.16	85.73	83.37	84.27	84.27	156,500
20 May 2022	84.47	84.63	82.29	84.10	84.10	263,000
19 May 2022	84.84	86.35	82.94	83.44	83.44	188,300
18 May 2022	88.28	89.64	85.01	85.96	85.96	288,000
17 May 2022	90.33	91.46	89.58	90.04	90.04	163,700
16 May 2022	89.87	90.84	88.13	88.41	88.41	100,200
13 May 2022	87.97	91.43	87.73	90.74	90.74	232,100
12 May 2022	87.76	88.14	86.07	87.00	87.00	239,600
11 May 2022	87.42	90.00	86.62	87.75	87.75	197,800
10 May 2022	87.45	88.72	85.38	86.90	86.90	187,800
09 May 2022	88.15	88.80	85.18	85.72	85.72	248,000
06 May 2022	89.15	91.06	87.43	89.36	89.36	296,100
05 May 2022	92.69	93.29	88.88	89.46	89.46	432,100
04 May 2022	94.36	95.76	91.90	94.05	94.05	481,300
03 May 2022	92.83	94.27	88.28	93.63	93.63	615,400
02 May 2022	97.84	99.68	96.20	99.42	99.42	248,100
29 Apr 2022	100.24	102.46	97.90	98.19	98.19	136,800
28 Apr 2022	98.87	101.17	97.38	100.73	100.73	165,400
27 Apr 2022	96.96	98.89	95.64	97.25	97.25	181,700
26 Apr 2022	99.70	101.19	95.83	96.72	96.72	163,100
25 Apr 2022	97.46	99.66	96.43	99.55	99.55	123,600
22 Apr 2022	100.23	100.81	97.55	97.66	97.66	91,300
21 Apr 2022	104.20	104.70	100.76	100.87	100.87	112,900
20 Apr 2022	101.31	103.30	100.27	102.76	102.76	171,900
19 Apr 2022	97.40	100.01	97.00	99.73	99.73	192,500
18 Apr 2022	95.23	97.16	94.87	96.61	96.61	268,500
14 Apr 2022	98.11	98.47	95.40	95.41	95.41	126,000
13 Apr 2022	97.50	98.03	97.06	97.74	97.74	165,500
12 Apr 2022	97.89	99.27	96.52	96.81	96.81	177,000
11 Apr 2022	98.04	99.34	96.47	96.49	96.49	122,300
08 Apr 2022	100.76	101.78	97.89	98.25	98.25	142,300
07 Apr 2022	101.10	102.60	100.53	101.03	101.03	99,900
06 Apr 2022	102.21	102.66	100.26	101.47	101.47	158,900
05 Apr 2022	106.97	108.33	104.27	104.39	104.39	142,800
04 Apr 2022	107.38	108.37	105.86	107.60	107.60	130,000
01 Apr 2022	105.53	107.65	104.45	107.44	107.44	151,000
31 Mar 2022	104.72	106.07	104.61	105.13	105.13	166,900
30 Mar 2022	106.68	107.79	105.04	105.30	105.30	121,600
29 Mar 2022	104.49	107.96	103.99	107.50	107.50	171,700
28 Mar 2022	104.53	105.37	101.88	102.97	102.97	105,800
25 Mar 2022	105.67	105.80	104.08	105.18	105.18	93,500
24 Mar 2022	104.27	105.60	103.28	105.59	105.59	98,500
23 Mar 2022	104.06	104.81	102.62	103.29	103.29	88,300
22 Mar 2022	104.84	105.25	103.60	104.67	104.67	107,000
21 Mar 2022	104.59	106.17	102.89	104.11	104.11	111,400
18 Mar 2022	103.35	105.12	102.43	105.09	105.09	350,600
17 Mar 2022	101.57	104.47	101.57	103.45	103.45	98,800
16 Mar 2022	99.18	102.54	99.18	102.30	102.30	151,100
15 Mar 2022	97.45	98.03	96.29	98.01	98.01	102,100
14 Mar 2022	96.64	97.33	95.17	96.39	96.39	173,100
11 Mar 2022	99.19	99.21	96.80	96.97	96.97	91,000
10 Mar 2022	96.38	98.95	95.88	98.34	98.34	140,400
09 Mar 2022	96.76	98.68	95.74	98.39	98.39	116,000
08 Mar 2022	95.25	97.46	94.53	94.93	94.93	123,000
07 Mar 2022	96.35	96.35	93.58	94.57	94.57	274,000
04 Mar 2022	97.50	98.77	95.23	96.05	96.05	193,900
03 Mar 2022	100.09	100.27	98.08	98.80	98.80	179,200
02 Mar 2022	98.36	101.69	98.36	100.35	100.35	122,700
01 Mar 2022	99.81	101.06	96.53	97.39	97.39	167,500
28 Feb 2022	99.63	101.28	99.18	100.13	100.13	165,200
25 Feb 2022	99.72	101.40	99.36	101.10	101.10	116,200
24 Feb 2022	95.89	100.12	95.23	99.96	99.96	204,000
23 Feb 2022	100.53	100.53	98.31	98.54	98.54	110,100
22 Feb 2022	101.37	102.63	99.00	99.75	99.75	143,500
18 Feb 2022	101.27	103.00	100.45	101.79	101.79	283,200
17 Feb 2022	102.60	102.61	100.67	101.86	101.86	176,200
16 Feb 2022	101.50	104.03	100.63	103.96	103.96	154,600
15 Feb 2022	100.54	102.20	99.24	102.04	102.04	209,600
14 Feb 2022	101.02	101.81	98.70	99.50	99.50	209,600
11 Feb 2022	102.91	103.50	99.55	100.52	100.52	116,700
10 Feb 2022	100.84	103.79	100.42	102.56	102.56	194,900
09 Feb 2022	101.97	103.77	100.72	103.71	103.71	178,800
08 Feb 2022	97.51	101.16	96.85	100.83	100.83	147,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,167.18-280.73(-0.99%)

News that makes you smarter and richer... For free.

Fabrinet (FN)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,167.18
-280.73(-0.99%)