Fabrinet (FAN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 164.90 | 175.85 | 164.90 | 175.85 | 175.85 | 10 |
| May 03, 2024 | 161.40 | 166.30 | 161.40 | 165.65 | 165.65 | - |
| May 02, 2024 | 159.20 | 162.25 | 159.20 | 161.50 | 161.50 | - |
| Apr 30, 2024 | 162.60 | 165.05 | 162.40 | 162.40 | 162.40 | - |
| Apr 29, 2024 | 162.25 | 166.75 | 162.25 | 164.05 | 164.05 | - |
| Apr 26, 2024 | 158.95 | 164.35 | 158.95 | 163.75 | 163.75 | - |
| Apr 25, 2024 | 156.55 | 159.80 | 155.40 | 159.80 | 159.80 | - |
| Apr 24, 2024 | 156.65 | 159.80 | 156.65 | 158.55 | 158.55 | - |
| Apr 23, 2024 | 152.95 | 158.95 | 152.95 | 157.00 | 157.00 | - |
| Apr 22, 2024 | 151.50 | 153.70 | 151.50 | 153.35 | 153.35 | - |
| Apr 19, 2024 | 153.20 | 153.55 | 150.20 | 151.50 | 151.50 | - |
| Apr 18, 2024 | 154.85 | 157.95 | 153.90 | 154.75 | 154.75 | - |
| Apr 17, 2024 | 161.60 | 162.20 | 155.80 | 155.80 | 155.80 | - |
| Apr 16, 2024 | 161.35 | 162.85 | 161.35 | 162.85 | 162.85 | - |
| Apr 15, 2024 | 162.05 | 163.30 | 161.50 | 162.00 | 162.00 | - |
| Apr 12, 2024 | 165.55 | 165.60 | 160.75 | 162.60 | 162.60 | - |
| Apr 11, 2024 | 163.35 | 165.95 | 163.35 | 165.25 | 165.25 | - |
| Apr 10, 2024 | 172.90 | 172.95 | 164.35 | 164.35 | 164.35 | 10 |
| Apr 09, 2024 | 172.40 | 173.80 | 171.65 | 173.80 | 173.80 | - |
| Apr 08, 2024 | 171.60 | 175.80 | 171.60 | 173.60 | 173.60 | - |
| Apr 05, 2024 | 171.90 | 174.55 | 171.90 | 172.90 | 172.90 | - |
| Apr 04, 2024 | 174.20 | 177.20 | 172.45 | 172.45 | 172.45 | - |
| Apr 03, 2024 | 170.45 | 176.00 | 170.45 | 174.80 | 174.80 | - |
| Apr 02, 2024 | 174.60 | 174.60 | 168.70 | 172.00 | 172.00 | - |
| Mar 28, 2024 | 176.00 | 177.80 | 174.10 | 174.40 | 174.40 | - |
| Mar 27, 2024 | 171.80 | 176.10 | 171.70 | 176.10 | 176.10 | - |
| Mar 26, 2024 | 177.00 | 177.00 | 171.50 | 171.50 | 171.50 | - |
| Mar 25, 2024 | 181.40 | 183.00 | 175.30 | 176.70 | 176.70 | 16 |
| Mar 22, 2024 | 189.50 | 189.50 | 183.60 | 183.60 | 183.60 | - |
| Mar 21, 2024 | 175.90 | 190.20 | 175.90 | 190.20 | 190.20 | - |
| Mar 20, 2024 | 176.80 | 177.80 | 176.80 | 177.80 | 177.80 | - |
| Mar 19, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| Mar 18, 2024 | 183.00 | 185.20 | 183.00 | 185.20 | 185.20 | - |
| Mar 15, 2024 | 180.90 | 182.80 | 180.90 | 182.80 | 182.80 | - |
| Mar 14, 2024 | 184.20 | 184.20 | 180.20 | 180.20 | 180.20 | - |
| Mar 13, 2024 | 183.70 | 183.70 | 183.10 | 183.10 | 183.10 | - |
| Mar 12, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| Mar 11, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 4 |
| Mar 08, 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
| Mar 07, 2024 | 204.60 | 205.20 | 204.60 | 204.60 | 204.60 | 20 |
| Mar 06, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| Mar 05, 2024 | 202.40 | 202.40 | 201.00 | 201.00 | 201.00 | - |
| Mar 04, 2024 | 199.70 | 205.20 | 199.70 | 205.20 | 205.20 | - |
| Mar 01, 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| Feb 29, 2024 | 186.70 | 199.60 | 186.70 | 199.60 | 199.60 | - |
| Feb 28, 2024 | 185.40 | 190.80 | 185.40 | 188.10 | 188.10 | - |
| Feb 27, 2024 | 182.60 | 187.80 | 182.60 | 186.10 | 186.10 | - |
| Feb 26, 2024 | 182.40 | 184.40 | 182.00 | 184.40 | 184.40 | - |
| Feb 23, 2024 | 184.30 | 184.30 | 178.30 | 183.30 | 183.30 | - |
| Feb 22, 2024 | 173.00 | 187.10 | 173.00 | 185.70 | 185.70 | - |
| Feb 21, 2024 | 168.50 | 173.30 | 167.20 | 173.30 | 173.30 | 217 |
| Feb 20, 2024 | 180.70 | 180.70 | 169.90 | 169.90 | 169.90 | - |
| Feb 19, 2024 | 180.70 | 181.00 | 180.70 | 180.80 | 180.80 | - |
| Feb 16, 2024 | 186.30 | 187.70 | 181.80 | 181.80 | 181.80 | - |
| Feb 15, 2024 | 187.30 | 187.30 | 185.00 | 186.50 | 186.50 | - |
| Feb 14, 2024 | 180.20 | 188.10 | 180.20 | 187.60 | 187.60 | 10 |
| Feb 13, 2024 | 188.60 | 188.60 | 180.80 | 180.80 | 180.80 | - |
| Feb 12, 2024 | 188.10 | 193.20 | 188.10 | 189.80 | 189.80 | 12 |
| Feb 09, 2024 | 180.50 | 189.30 | 180.50 | 189.30 | 189.30 | - |
| Feb 08, 2024 | 177.10 | 186.40 | 177.10 | 180.40 | 180.40 | - |
| Feb 07, 2024 | 168.30 | 178.00 | 168.30 | 178.00 | 178.00 | 46 |
| Feb 06, 2024 | 177.20 | 177.20 | 157.40 | 167.80 | 167.80 | - |
| Feb 05, 2024 | 208.60 | 216.00 | 203.40 | 208.00 | 208.00 | 31 |
| Feb 02, 2024 | 202.60 | 207.60 | 202.60 | 207.20 | 207.20 | - |
| Feb 01, 2024 | 196.40 | 203.80 | 196.40 | 203.20 | 203.20 | - |
| Jan 31, 2024 | 205.00 | 206.20 | 197.50 | 197.50 | 197.50 | 24 |
| Jan 30, 2024 | 194.70 | 202.40 | 194.70 | 202.20 | 202.20 | - |
| Jan 29, 2024 | 191.20 | 196.00 | 191.20 | 196.00 | 196.00 | - |
| Jan 26, 2024 | 191.50 | 194.00 | 191.50 | 191.90 | 191.90 | - |
| Jan 25, 2024 | 189.50 | 194.00 | 189.50 | 191.70 | 191.70 | 77 |
| Jan 24, 2024 | 186.00 | 192.70 | 186.00 | 189.30 | 189.30 | - |
| Jan 23, 2024 | 185.00 | 187.60 | 185.00 | 187.00 | 187.00 | - |
| Jan 22, 2024 | 184.00 | 191.00 | 184.00 | 186.70 | 186.70 | 46 |
| Jan 19, 2024 | 174.50 | 185.40 | 174.50 | 185.40 | 185.40 | - |
| Jan 18, 2024 | 169.90 | 174.90 | 169.90 | 174.80 | 174.80 | - |
| Jan 17, 2024 | 171.40 | 171.40 | 169.60 | 170.70 | 170.70 | - |
| Jan 16, 2024 | 170.60 | 173.40 | 170.60 | 172.30 | 172.30 | - |
| Jan 15, 2024 | 170.60 | 171.10 | 170.50 | 170.60 | 170.60 | - |
| Jan 12, 2024 | 170.50 | 171.80 | 170.30 | 171.80 | 171.80 | 2 |
| Jan 11, 2024 | 168.00 | 170.80 | 167.40 | 170.80 | 170.80 | - |
| Jan 10, 2024 | 171.70 | 174.00 | 169.10 | 169.10 | 169.10 | - |
| Jan 09, 2024 | 170.60 | 172.60 | 170.30 | 172.30 | 172.30 | - |
| Jan 08, 2024 | 166.50 | 172.60 | 166.50 | 171.20 | 171.20 | - |
| Jan 05, 2024 | 165.80 | 169.90 | 165.80 | 168.30 | 168.30 | - |
| Jan 04, 2024 | 168.50 | 168.80 | 166.80 | 166.80 | 166.80 | - |
| Jan 03, 2024 | 171.30 | 173.40 | 169.70 | 169.70 | 169.70 | - |
| Jan 02, 2024 | 171.40 | 172.20 | 169.90 | 172.20 | 172.20 | - |
| Dec 29, 2023 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
| Dec 28, 2023 | 176.90 | 178.20 | 176.40 | 177.40 | 177.40 | - |
| Dec 27, 2023 | 176.50 | 179.30 | 176.50 | 178.20 | 178.20 | 25 |
| Dec 22, 2023 | 172.30 | 174.90 | 172.30 | 174.00 | 174.00 | - |
| Dec 21, 2023 | 171.30 | 173.20 | 171.30 | 173.20 | 173.20 | - |
| Dec 20, 2023 | 173.70 | 175.30 | 171.60 | 171.60 | 171.60 | - |
| Dec 19, 2023 | 174.60 | 176.70 | 172.40 | 174.20 | 174.20 | - |
| Dec 18, 2023 | 171.80 | 174.40 | 171.80 | 171.90 | 171.90 | 10 |
| Dec 15, 2023 | 169.00 | 171.40 | 169.00 | 170.80 | 170.80 | - |
| Dec 14, 2023 | 160.80 | 169.50 | 160.80 | 169.40 | 169.40 | 10 |
| Dec 13, 2023 | 158.00 | 158.90 | 158.00 | 158.90 | 158.90 | - |
| Dec 12, 2023 | 157.60 | 158.40 | 157.10 | 158.40 | 158.40 | - |
| Dec 11, 2023 | 153.30 | 154.30 | 153.30 | 154.30 | 154.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.