FN

Fabrinet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Fabrinet FN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.01 3.82% 81.71 18:00:16
Open Price Low Price High Price Close Price Prev Close
79.70 78.58 82.1051 81.71 78.70
more quote information »

FN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week86.4386.5077.3080.34211,744-4.72-5.46%
1 Month90.4293.3177.3085.50163,954-8.71-9.63%
3 Months86.9494.2577.3087.86160,892-5.23-6.02%
6 Months70.0094.2567.73782.77167,45311.7116.73%
1 Year56.2494.2554.3871.61215,00325.4745.29%
3 Years36.3694.2534.2756.26304,66845.35124.72%
5 Years33.9294.2524.0245.76406,09347.79140.89%

FN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 81.71 3.01 3.82% 79.70 82.1051 78.58 184,393
May 13 2021 78.70 1.20 1.55% 78.03 79.46 77.71 402,214
May 12 2021 77.50 -4.54 -5.53% 80.92 81.87 77.30 202,873
May 11 2021 82.04 -0.88 -1.06% 81.52 83.18 81.059 195,987
May 10 2021 82.92 -2.33 -2.73% 84.81 85.25 82.81 155,639
May 07 2021 85.25 -0.98 -1.14% 86.43 86.50 84.68 102,007
May 06 2021 86.23 0.37 0.43% 85.42 86.795 85.16 164,654
May 05 2021 85.86 0.92 1.08% 85.60 86.745 84.66 95,381
May 04 2021 84.94 -1.17 -1.36% 82.52 85.69 82.00 343,698
May 03 2021 86.11 0.49 0.57% 86.48 87.03 85.26 270,767
Apr 30 2021 85.62 -6.33 -6.88% 90.83 91.57 85.475 209,556
Apr 29 2021 91.95 -0.20 -0.22% 92.72 93.31 91.10 141,870
Apr 28 2021 92.15 -0.13 -0.14% 91.92 92.21 91.28 79,651
Apr 27 2021 92.28 0.17 0.18% 91.64 92.555 91.25 105,834
Apr 26 2021 92.11 0.95 1.04% 91.71 92.16 90.85 90,661
Apr 23 2021 91.16 2.08 2.33% 89.50 91.98 89.50 99,848
Apr 22 2021 89.08 0.28 0.32% 89.48 90.17 88.40 174,988
Apr 21 2021 88.80 1.13 1.29% 87.75 89.22 87.67 95,682
Apr 20 2021 87.67 -1.20 -1.35% 88.74 89.5485 86.83 148,857
Apr 19 2021 88.87 -0.53 -0.59% 88.74 89.12 87.21 114,474
Apr 16 2021 89.40 -0.53 -0.59% 90.42 90.42 89.08 84,448
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.