ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FN Fabrinet

229.04
-1.85 (-0.80%)
Sep 18 2024 - Closed
Delayed by 15 minutes

FN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 229.04 -1.85 -0.80% 233.54 234.40 224.72 559,384
Sep 17 2024 230.89 6.72 3.00% 228.91 231.79 224.17 708,633
Sep 16 2024 224.17 -5.87 -2.55% 227.18 230.49 223.31 557,935
Sep 13 2024 230.04 8.25 3.72% 225.21 232.17 224.59 543,207
Sep 12 2024 221.79 4.93 2.27% 217.00 224.63 215.49 534,704
Sep 11 2024 216.86 9.70 4.68% 208.00 217.02 206.60 734,976
Sep 10 2024 207.16 -2.76 -1.31% 209.50 210.78 203.66 565,528
Sep 09 2024 209.92 -0.82 -0.39% 204.00 212.35 201.00 939,761
Sep 06 2024 210.74 -14.05 -6.25% 222.42 223.50 209.29 513,504
Sep 05 2024 224.79 -0.38 -0.17% 221.76 228.00 218.00 406,846
Sep 04 2024 225.17 4.33 1.96% 219.29 227.00 218.445 375,499
Sep 03 2024 220.84 -22.81 -9.36% 240.00 240.14 220.59 626,541
Aug 30 2024 243.65 0.78 0.32% 244.67 246.735 240.07 411,484
Aug 29 2024 242.87 -1.50 -0.61% 243.98 250.705 241.7801 705,693
Aug 28 2024 244.37 -1.97 -0.80% 246.11 246.905 240.35 517,448
Aug 27 2024 246.34 -5.72 -2.27% 249.24 252.34 246.26 432,529
Aug 26 2024 252.06 -15.29 -5.72% 268.80 270.00 251.09 624,740
Aug 23 2024 267.35 5.51 2.10% 264.61 272.24 262.84 371,484
Aug 22 2024 261.84 -11.66 -4.26% 274.40 274.40 261.17 320,241
Aug 21 2024 273.50 5.50 2.05% 267.48 273.60 261.87 707,873
Aug 20 2024 268.00 36.45 15.74% 262.00 278.38 259.05 1,771,364
Aug 19 2024 231.55 0.47 0.20% 231.14 233.07 226.86 669,992
Aug 16 2024 231.08 0.61 0.26% 229.26 231.46 226.61 271,391
Aug 15 2024 230.47 12.70 5.83% 224.45 236.47 221.00 477,262
Aug 14 2024 217.77 0.02 0.01% 220.14 220.65 214.77 318,191
Aug 13 2024 217.75 10.44 5.04% 211.94 218.4825 210.225 272,612
Aug 12 2024 207.31 -1.03 -0.49% 209.77 211.89 207.29 267,033
Aug 09 2024 208.34 2.46 1.19% 206.15 210.53 205.65 301,912
Aug 08 2024 205.88 12.04 6.21% 198.52 206.105 195.67 354,796
Aug 07 2024 193.84 -3.18 -1.61% 200.00 202.62 192.73 364,807
Aug 06 2024 197.02 0.62 0.32% 197.99 202.40 193.90 384,430
Aug 05 2024 196.40 -6.16 -3.04% 187.71 198.50 183.49 415,848
Aug 02 2024 202.56 -12.41 -5.77% 203.50 204.35 196.84 517,568
Aug 01 2024 214.97 -5.59 -2.53% 220.26 224.135 211.40 364,387
Jul 31 2024 220.56 8.52 4.02% 222.00 225.65 218.22 417,768
Jul 30 2024 212.04 -7.86 -3.57% 220.02 220.60 210.86 426,758
Jul 29 2024 219.90 -1.04 -0.47% 222.25 226.11 219.03 320,301
Jul 26 2024 220.94 4.50 2.08% 222.72 225.5831 219.12 295,512
Jul 25 2024 216.44 -8.07 -3.59% 226.33 226.71 214.83 646,569
Jul 24 2024 224.51 -17.26 -7.14% 238.67 239.75 224.16 448,838
Jul 23 2024 241.77 -3.10 -1.27% 242.01 247.23 241.66 239,955
Jul 22 2024 244.87 8.64 3.66% 240.33 245.02 237.97 280,587
Jul 19 2024 236.23 -1.14 -0.48% 238.88 240.00 233.41 343,186
Jul 18 2024 237.37 -15.37 -6.08% 254.84 255.50 234.56 509,022
Jul 17 2024 252.74 -12.76 -4.81% 259.49 264.685 250.63 536,559
Jul 16 2024 265.50 9.83 3.84% 259.99 266.39 259.49 403,513
Jul 15 2024 255.67 4.15 1.65% 254.19 259.22 252.48 295,950
Jul 12 2024 251.52 6.95 2.84% 245.30 258.08 242.35 380,770
Jul 11 2024 244.57 1.58 0.65% 247.71 251.88 244.06 312,775
Jul 10 2024 242.99 3.09 1.29% 241.62 244.2699 240.35 231,535
Jul 09 2024 239.90 -1.76 -0.73% 242.42 245.33 239.89 222,969
Jul 08 2024 241.66 2.33 0.97% 241.05 244.445 240.11 230,886
Jul 05 2024 239.33 -1.63 -0.68% 240.86 242.16 238.35 311,984
Jul 03 2024 240.96 -0.70 -0.29% 242.50 243.355 239.19 220,103
Jul 02 2024 241.66 -1.24 -0.51% 242.89 245.51 238.785 399,830
Jul 01 2024 242.90 -3.72 -1.51% 245.74 246.88 236.52 382,944
Jun 28 2024 246.62 0.00 0.00% 246.62 246.62 246.62 0
Jun 27 2024 246.62 3.28 1.35% 245.00 248.50 243.83 260,772
Jun 26 2024 243.34 -2.53 -1.03% 241.00 247.09 240.00 302,372
Jun 25 2024 245.87 8.16 3.43% 238.82 246.35 237.28 283,925
Jun 24 2024 237.71 -9.19 -3.72% 245.13 246.34 237.66 272,713
Jun 21 2024 246.90 0.91 0.37% 245.05 248.79 238.63 820,439

Your Recent History

Delayed Upgrade Clock