Canada markets open in 6 hours 51 minutes

Fabrinet (FN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
172.61-0.46 (-0.27%)
At close: 04:00PM EDT
172.56 -0.05 (-0.03%)
After hours: 06:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024171.87176.53168.57172.61172.61384,800
Apr 30, 2024175.28178.06173.02173.07173.07585,000
Apr 29, 2024175.90179.63175.80176.00176.00394,200
Apr 26, 2024172.93177.12172.93175.45175.45218,100
Apr 25, 2024167.38172.94167.38172.20172.20278,600
Apr 24, 2024168.48172.48167.59169.93169.93340,300
Apr 23, 2024165.33170.69165.33168.67168.67448,200
Apr 22, 2024164.27165.25161.18164.17164.17329,300
Apr 19, 2024165.74166.47159.69162.32162.32634,300
Apr 18, 2024166.25169.48163.97165.20165.20396,200
Apr 17, 2024174.32174.32166.02166.12166.12410,600
Apr 16, 2024172.88173.62171.55172.85172.85287,300
Apr 15, 2024174.07174.72171.35172.88172.88435,100
Apr 12, 2024175.63177.60171.19173.33173.33486,300
Apr 11, 2024177.70180.56176.20178.48178.48825,300
Apr 10, 2024183.97184.36176.19176.85176.85947,700
Apr 09, 2024189.42191.00186.14189.01189.01242,400
Apr 08, 2024190.62193.62188.32188.62188.62274,900
Apr 05, 2024187.23190.56186.69187.45187.45255,700
Apr 04, 2024193.15194.41186.64187.23187.23331,000
Apr 03, 2024185.94191.52183.92190.06190.06455,100
Apr 02, 2024185.28186.53180.10185.41185.41593,100
Apr 01, 2024191.42191.42186.74188.83188.83382,400
Mar 28, 2024190.66193.04188.10189.02189.02449,200
Mar 27, 2024189.56191.53186.21191.37191.37426,800
Mar 26, 2024193.69194.69186.35186.35186.35522,100
Mar 25, 2024194.36195.00190.29192.08192.08354,200
Mar 22, 2024202.06204.72194.75197.14197.14433,400
Mar 21, 2024200.84207.85199.96206.80206.80595,100
Mar 20, 2024194.00194.63186.68192.12192.121,062,800
Mar 19, 2024195.00198.61188.00192.72192.72593,500
Mar 18, 2024201.69204.23197.40198.40198.40363,700
Mar 15, 2024195.02200.26193.01200.02200.02637,400
Mar 14, 2024201.20202.25195.87197.94197.94330,600
Mar 13, 2024201.19204.59197.89202.15202.15302,500
Mar 12, 2024203.13203.13198.06201.19201.19329,800
Mar 11, 2024212.01212.01200.14201.79201.79557,800
Mar 08, 2024223.42225.51214.28214.58214.58321,600
Mar 07, 2024225.85226.91219.17220.36220.36403,600
Mar 06, 2024224.86225.80220.47225.01225.01284,500
Mar 05, 2024219.22221.93215.96220.62220.62279,700
Mar 04, 2024219.97225.73219.97221.92221.92314,300
Mar 01, 2024216.00221.07214.28218.60218.60411,700
Feb 29, 2024208.01217.12205.01215.57215.57599,800
Feb 28, 2024200.54207.70200.00203.94203.94321,400
Feb 27, 2024200.60204.62199.72202.39202.39273,400
Feb 26, 2024200.00201.69197.28199.73199.73254,100
Feb 23, 2024201.11201.11191.88199.12199.12444,600
Feb 22, 2024194.72203.52194.72200.84200.84523,400
Feb 21, 2024181.94188.75180.41188.39188.39382,300
Feb 20, 2024192.99195.32182.90183.58183.58624,000
Feb 16, 2024200.52203.68195.79196.70196.70697,000
Feb 15, 2024202.12203.51198.72202.15202.15492,200
Feb 14, 2024198.64203.23195.95202.03202.03360,300
Feb 13, 2024197.29199.71191.12194.43194.43452,700
Feb 12, 2024205.92208.45201.56204.72204.72450,600
Feb 09, 2024197.25205.39194.01204.56204.56496,000
Feb 08, 2024193.61202.12192.41196.07196.07634,900
Feb 07, 2024182.19193.10180.53192.33192.331,151,700
Feb 06, 2024183.89184.00166.53182.43182.432,782,400
Feb 05, 2024225.00229.02218.29223.60223.60827,300
Feb 02, 2024220.58224.93218.71223.65223.65315,900
Feb 01, 2024214.99222.48214.99221.79221.79403,600
Jan 31, 2024217.04221.20213.41213.51213.51405,500
Jan 30, 2024214.26220.69213.82219.83219.83453,100
Jan 29, 2024209.06213.73209.06212.49212.49347,600
Jan 26, 2024208.71211.27206.25209.03209.03315,400
Jan 25, 2024210.85211.69207.45209.63209.63389,700
Jan 24, 2024206.34211.36204.55207.28207.28361,700
Jan 23, 2024204.59205.31200.87203.27203.27229,100
Jan 22, 2024204.90207.72202.56203.36203.36421,800
Jan 19, 2024194.47202.71192.48201.96201.96516,800
Jan 18, 2024188.69191.38187.83191.37191.37248,000
Jan 17, 2024186.68187.54183.80186.56186.56244,200
Jan 16, 2024188.20189.09186.32188.30188.30226,300
Jan 12, 2024190.59191.34187.20188.80188.80112,700
Jan 11, 2024186.39189.58182.76188.51188.51212,900
Jan 10, 2024189.33191.99185.45185.56185.56214,300
Jan 09, 2024185.57189.22184.33189.20189.20148,200
Jan 08, 2024183.45189.89183.45188.38188.38197,800
Jan 05, 2024181.22186.78181.22184.29184.29212,200
Jan 04, 2024184.26185.96182.58182.59182.59306,800
Jan 03, 2024186.66190.08185.26185.33185.33233,700
Jan 02, 2024186.92189.72185.19189.13189.13329,200
Dec 29, 2023195.18196.05189.51190.33190.33297,000
Dec 28, 2023196.93198.43196.03196.91196.91187,500
Dec 27, 2023196.82199.99196.00198.08198.08327,600
Dec 26, 2023192.71196.44192.24196.30196.30199,400
Dec 22, 2023192.15193.48190.69191.97191.97204,700
Dec 21, 2023191.12192.57188.93191.42191.42245,900
Dec 20, 2023191.09195.23187.69188.26188.26432,100
Dec 19, 2023193.97196.89189.18191.74191.74517,700
Dec 18, 2023189.65193.55185.98192.17192.17447,800
Dec 15, 2023190.00190.00183.75188.53188.53823,100
Dec 14, 2023179.89187.80179.62186.91186.91563,900
Dec 13, 2023171.41177.09171.19176.17176.17303,300
Dec 12, 2023171.39171.86168.51171.49171.49198,600
Dec 11, 2023166.65172.03166.65170.96170.96275,400
Dec 08, 2023164.50168.01164.50166.25166.25187,500
Dec 07, 2023162.15165.54161.20165.11165.11160,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...