FN

Fabrinet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Fabrinet FN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.34 -0.38% 89.09 20:00:00
Open Price Low Price High Price Close Price Prev Close
89.44 88.50 90.07 89.09 89.43
more quote information »

FN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week92.2593.4988.2390.16101,912-3.16-3.43%
1 Month92.4394.2583.6689.53171,429-3.34-3.61%
3 Months84.2994.2578.4487.52171,2864.805.69%
6 Months64.6294.2559.4578.46170,71824.4737.87%
1 Year59.2994.2548.8669.51226,04629.8050.26%
3 Years34.0794.2527.6954.62315,72055.02161.49%
5 Years31.4394.2524.0245.29408,82657.66183.46%

FN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 89.09 -0.34 -0.38% 89.44 90.07 88.50 68,667
Apr 09 2021 89.43 0.31 0.35% 89.05 89.74 88.32 76,050
Apr 08 2021 89.12 0.59 0.67% 89.20 89.60 88.29 140,904
Apr 07 2021 88.53 -1.99 -2.2% 90.24 90.60 88.23 83,115
Apr 06 2021 90.52 -2.21 -2.38% 92.73 93.49 90.385 90,282
Apr 05 2021 92.73 1.37 1.5% 92.25 93.44 91.68 119,209
Apr 01 2021 91.36 0.97 1.07% 90.93 91.91 90.42 186,832
Mar 31 2021 90.39 0.83 0.93% 90.00 91.87 89.96 290,301
Mar 30 2021 89.56 0.72 0.81% 88.52 89.58 87.92 120,849
Mar 29 2021 88.84 -1.98 -2.18% 90.19 92.13 88.72 191,231
Mar 26 2021 90.82 5.44 6.37% 85.62 90.96 85.45 161,106
Mar 25 2021 85.38 -0.15 -0.18% 84.83 86.07 83.66 158,929
Mar 24 2021 85.53 0.23 0.27% 86.23 87.69 85.51 256,114
Mar 23 2021 85.30 -2.50 -2.85% 86.93 87.76 84.69 126,899
Mar 22 2021 87.80 -1.66 -1.86% 89.41 90.18 87.64 140,667
Mar 19 2021 89.46 -1.37 -1.51% 91.17 91.48 89.37 550,783
Mar 18 2021 90.83 -1.67 -1.81% 91.40 93.42 90.42 202,283
Mar 17 2021 92.50 -0.98 -1.05% 93.23 93.23 91.55 132,508
Mar 16 2021 93.48 0.36 0.39% 93.29 94.25 92.63 106,920
Mar 15 2021 93.12 0.19 0.2% 92.43 93.33 91.58 122,166
See More Historical Prices »


Your Recent History
NYSE
FN
Fabrinet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.