Australia markets closed

Fabrinet (FN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.99-1.75 (-1.35%)
At close: 04:00PM EST
127.80 +0.07 (+0.05%)
After hours: 04:10PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022129.07129.45127.39127.99127.99199,900
25 Nov 2022129.50130.42129.00129.74129.7466,600
23 Nov 2022129.13131.49128.30129.51129.51165,300
22 Nov 2022128.03129.59127.70129.35129.35114,400
21 Nov 2022129.01129.69127.86128.19128.19143,400
18 Nov 2022129.44129.94127.77129.78129.78200,000
17 Nov 2022125.46128.34125.34128.22128.22182,400
16 Nov 2022125.96127.50125.38126.93126.93181,400
15 Nov 2022126.74128.66124.84126.65126.65170,200
14 Nov 2022125.06126.74122.33124.55124.55147,500
11 Nov 2022125.79128.26125.53126.42126.42280,000
10 Nov 2022118.22125.39118.22125.39125.39269,200
09 Nov 2022121.00121.93115.84117.18117.18319,700
08 Nov 2022115.00123.64114.73121.92121.92794,900
07 Nov 2022113.04113.04110.36111.39111.39226,300
04 Nov 2022114.82114.82110.43112.28112.28157,500
03 Nov 2022111.30114.10110.26113.50113.50170,400
02 Nov 2022115.41118.05113.00113.20113.20232,000
01 Nov 2022115.68116.44112.25116.27116.27185,300
31 Oct 2022113.34115.61112.26114.40114.40201,500
28 Oct 2022112.75114.98112.75113.65113.65166,700
27 Oct 2022112.77113.78111.58112.36112.36117,500
26 Oct 2022112.58115.71111.93111.93111.93219,100
25 Oct 2022107.64113.51107.45113.11113.11362,800
24 Oct 2022106.53108.39105.42108.05108.05208,900
21 Oct 2022102.32106.64101.46106.50106.50164,200
20 Oct 202299.86103.3599.43101.74101.74244,200
19 Oct 2022100.36101.2798.5899.6999.69209,700
18 Oct 2022102.78104.11101.06101.67101.67171,200
17 Oct 202299.34101.0898.79100.61100.61154,400
14 Oct 2022102.28102.2897.1997.3197.31129,800
13 Oct 202297.06101.6296.57100.68100.68197,600
12 Oct 2022101.31101.3199.3499.3499.34138,000
11 Oct 2022102.37103.48100.40100.56100.56220,700
10 Oct 2022105.51105.53102.04102.86102.86113,800
07 Oct 2022105.91106.13103.57104.66104.66225,700
06 Oct 2022105.06107.68105.06107.35107.35224,700
05 Oct 202299.93105.3099.93105.06105.06244,900
04 Oct 2022100.19102.59100.00101.43101.43176,200
03 Oct 202296.5898.4795.3197.8797.87168,900
30 Sept 202295.3498.4095.3395.4595.45298,900
29 Sept 202295.0995.1893.6994.9594.95137,800
28 Sept 202293.9197.0893.3496.4896.48227,000
27 Sept 202292.5993.7291.4993.6893.68232,600
26 Sept 202292.2593.6290.6291.0891.08211,200
23 Sept 202292.8793.5290.6692.2192.21193,100
22 Sept 202296.0096.0093.5294.0994.09119,800
21 Sept 202298.3599.4496.4596.5096.50106,800
20 Sept 202298.2398.9896.3297.3197.31138,300
19 Sept 202297.5899.4297.2998.9198.91180,900
16 Sept 202299.4499.4496.6698.6298.62336,900
15 Sept 2022101.80103.07100.10100.48100.48276,000
14 Sept 2022101.08102.88100.25102.79102.79262,500
13 Sept 2022102.04102.55100.09101.00101.00161,800
12 Sept 2022103.05104.82102.62104.60104.6099,800
09 Sept 2022101.00103.11100.15102.23102.23140,300
08 Sept 202298.23100.7197.40100.71100.71187,500
07 Sept 202298.5599.5597.2999.3699.36153,900
06 Sept 202297.9998.9397.2198.0498.04269,900
02 Sept 2022100.46100.4697.6097.8697.86169,800
01 Sept 2022101.01101.4597.6999.0399.03182,500
31 Aug 2022104.47104.47102.76102.84102.84180,700
30 Aug 2022106.21106.21103.47104.09104.09149,300
29 Aug 2022105.81107.64105.23105.31105.31169,600
26 Aug 2022111.20111.41107.34107.34107.34128,600
25 Aug 2022107.53111.68107.52111.59111.59132,800
24 Aug 2022107.28108.54107.05107.82107.82137,400
23 Aug 2022111.42112.65107.77107.94107.94244,200
22 Aug 2022112.50113.30111.78112.42112.42171,800
19 Aug 2022116.40116.40113.22113.55113.55143,600
18 Aug 2022113.76118.88113.72117.35117.35224,600
17 Aug 2022114.55116.77113.45114.01114.01347,200
16 Aug 2022113.50117.84111.18115.75115.75689,400
15 Aug 202299.59101.7798.98100.71100.71224,000
12 Aug 202298.66100.8098.50100.66100.6698,200
11 Aug 202297.7599.0197.2997.9997.9998,600
10 Aug 202296.2198.5695.4497.5497.54161,900
09 Aug 202296.1696.1693.3294.0094.00145,600
08 Aug 202296.9997.9995.0596.1796.17153,800
05 Aug 202296.5998.0695.9796.9996.99174,400
04 Aug 202297.2798.0296.3997.7797.77105,800
03 Aug 202296.5697.3094.9396.8496.84213,300
02 Aug 202294.6896.9794.3996.4096.40121,500
01 Aug 202294.8796.4494.3595.7295.72133,800
29 July 202293.8396.1491.9096.0696.06195,600
28 July 202292.1494.3091.3893.9993.99178,600
27 July 202290.1692.7189.8891.9291.92131,000
26 July 202287.7489.8087.3589.5389.53136,000
25 July 202288.1788.3586.9788.0288.02126,900
22 July 202290.1790.7287.5188.5988.59118,800
21 July 202287.9390.2987.8790.2690.26172,200
20 July 202286.0087.5485.5187.4187.41269,700
19 July 202283.8387.1883.8386.2286.22177,400
18 July 202283.9584.4581.9482.5182.5178,100
15 July 202282.8783.6081.4883.4183.41106,100
14 July 202279.6881.7778.5481.7181.71144,300
13 July 202281.5782.8780.6181.5081.50145,000
12 July 202282.2383.9882.2382.7782.77134,000
11 July 202281.9082.6581.4482.1682.1664,700
08 July 202281.8282.8581.6282.8382.8386,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...