Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fabrinet (NY: FN )

222.73 +4.72 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.85 20.58 18.82 20.16 452,168 +1.31(+6.95%)
Mar 30, 2011 18.63 18.85 18.29 18.85 555,453 +0.42(+2.28%)
Mar 29, 2011 19.09 19.09 18.35 18.43 426,570 -0.70(-3.66%)
Mar 28, 2011 19.18 19.23 19.00 19.13 196,404 +0.03(+0.16%)
Mar 25, 2011 19.05 19.35 18.98 19.10 169,521 +0.07(+0.37%)
Mar 24, 2011 19.36 19.44 18.87 19.03 522,948 -0.05(-0.26%)
Mar 23, 2011 19.49 19.49 18.94 19.08 258,040 -0.17(-0.88%)
Mar 22, 2011 19.06 19.38 19.00 19.25 188,983 -0.01(-0.05%)
Mar 21, 2011 19.36 19.50 19.08 19.26 427,557 +0.50(+2.67%)
Mar 18, 2011 19.88 19.97 18.25 18.76 888,956 -1.05(-5.30%)
Mar 17, 2011 21.72 21.72 19.37 19.81 427,615 -0.79(-3.83%)
Mar 16, 2011 20.97 21.85 20.55 20.60 357,906 -0.45(-2.14%)
Mar 15, 2011 20.62 21.12 20.47 21.05 337,620 +0.33(+1.59%)
Mar 14, 2011 19.96 20.98 19.34 20.72 446,506 +0.63(+3.14%)
Mar 11, 2011 21.02 21.06 19.99 20.09 754,677 -0.93(-4.42%)
Mar 10, 2011 20.43 21.64 20.41 21.02 782,013 +0.53(+2.59%)
Mar 09, 2011 24.63 24.63 19.80 20.49 3,234,613 -6.61(-24.39%)
Mar 08, 2011 27.03 27.35 25.65 27.10 271,000 +0.10(+0.37%)
Mar 07, 2011 29.22 29.22 26.53 27.00 696,556 -2.00(-6.90%)
Mar 04, 2011 29.01 29.05 28.50 29.00 4,119,328 +0.25(+0.87%)
Mar 03, 2011 28.50 29.93 28.31 28.75 324,470 +0.29(+1.02%)
Mar 02, 2011 28.70 28.73 27.74 28.46 168,296 -0.56(-1.93%)
Mar 01, 2011 29.20 30.00 28.96 29.02 210,995 -0.21(-0.72%)
Feb 28, 2011 28.87 29.91 28.58 29.23 195,987 +0.24(+0.83%)
Feb 25, 2011 27.70 29.33 27.58 28.99 205,871 +1.33(+4.81%)
Feb 24, 2011 27.65 28.00 27.25 27.66 81,688 -0.14(-0.50%)
Feb 23, 2011 28.07 28.28 26.50 27.80 262,907 -0.18(-0.64%)
Feb 22, 2011 30.50 30.50 27.84 27.98 357,121 -3.56(-11.29%)
Feb 18, 2011 32.00 32.91 31.22 31.54 356,964 -0.11(-0.35%)
Feb 17, 2011 31.00 31.69 30.81 31.65 346,107 +0.63(+2.03%)
Feb 16, 2011 31.39 31.98 30.63 31.02 247,820 -0.23(-0.74%)
Feb 15, 2011 31.16 31.75 30.71 31.25 158,858 +0.42(+1.36%)
Feb 14, 2011 30.16 31.50 30.00 30.83 354,678 +0.83(+2.77%)
Feb 11, 2011 27.60 30.01 27.55 30.00 387,178 +2.17(+7.80%)
Feb 10, 2011 27.65 27.85 27.19 27.83 201,418 +0.04(+0.14%)
Feb 09, 2011 26.95 27.87 26.75 27.79 162,665 +0.77(+2.85%)
Feb 08, 2011 27.29 27.55 26.27 27.02 89,822 -0.36(-1.31%)
Feb 07, 2011 28.75 29.00 27.30 27.38 451,444 -1.06(-3.73%)
Feb 04, 2011 26.58 28.86 26.35 28.44 591,749 +2.28(+8.72%)
Feb 03, 2011 26.51 27.24 25.99 26.16 404,183 -0.13(-0.49%)
Feb 02, 2011 25.80 26.47 25.72 26.29 188,227 +0.52(+2.02%)
Feb 01, 2011 24.91 26.32 24.84 25.77 290,359 +1.82(+7.60%)
Jan 31, 2011 24.31 25.23 23.44 23.95 243,212 -0.16(-0.66%)
Jan 28, 2011 22.32 24.27 22.32 24.11 132,850 +1.90(+8.55%)
Jan 27, 2011 22.66 22.84 22.07 22.21 57,530 -0.39(-1.73%)
Jan 26, 2011 22.65 23.04 22.43 22.60 47,173 -0.13(-0.57%)
Jan 25, 2011 21.93 22.95 21.82 22.73 66,983 +0.75(+3.41%)
Jan 24, 2011 22.29 22.33 21.50 21.98 44,167 -0.42(-1.87%)
Jan 21, 2011 23.37 23.63 22.36 22.40 202,355 -0.90(-3.86%)
Jan 20, 2011 23.16 23.44 22.80 23.30 72,284 -0.10(-0.43%)
Jan 19, 2011 25.00 25.00 22.63 23.40 253,962 -1.65(-6.59%)
Jan 18, 2011 25.50 25.84 24.79 25.05 57,439 -0.45(-1.76%)
Jan 14, 2011 25.42 26.02 25.17 25.50 122,708 +0.45(+1.80%)
Jan 13, 2011 24.10 25.26 23.85 25.05 125,866 +1.01(+4.20%)
Jan 12, 2011 23.85 24.13 23.64 24.04 133,313 +0.43(+1.82%)
Jan 11, 2011 23.46 24.16 23.38 23.61 104,915 +0.17(+0.73%)
Jan 10, 2011 22.04 23.45 22.04 23.44 186,926 +1.25(+5.63%)
Jan 07, 2011 21.90 22.30 21.84 22.19 78,273 +0.35(+1.60%)
Jan 06, 2011 21.84 21.92 21.67 21.84 45,506 -0.03(-0.14%)
Jan 05, 2011 21.62 21.90 21.37 21.87 117,516 +0.24(+1.11%)
Jan 04, 2011 21.93 22.27 21.49 21.63 34,955 -0.20(-0.92%)
Jan 03, 2011 22.00 22.01 21.19 21.83 223,000 +0.33(+1.53%)
Dec 31, 2010 21.07 21.61 21.07 21.50 52,779 +0.44(+2.09%)
Dec 30, 2010 20.82 21.22 20.78 21.06 19,759 +0.27(+1.30%)
Dec 29, 2010 21.65 22.00 20.60 20.79 62,582 -0.81(-3.75%)
Dec 28, 2010 21.03 21.72 20.99 21.60 90,179 +0.56(+2.66%)
Dec 27, 2010 20.84 21.26 20.66 21.04 15,456 -0.01(-0.05%)
Dec 23, 2010 21.04 21.14 20.75 21.05 71,806 -0.04(-0.19%)
Dec 22, 2010 21.76 21.76 20.90 21.09 90,739 -0.62(-2.86%)
Dec 21, 2010 21.74 22.74 21.69 21.71 67,218 +0.09(+0.42%)
Dec 20, 2010 21.28 21.86 20.79 21.62 99,293 +0.36(+1.69%)
Dec 17, 2010 21.44 21.44 20.86 21.26 142,294 -0.10(-0.47%)
Dec 16, 2010 21.27 21.43 20.39 21.36 128,604 +0.08(+0.38%)
Dec 15, 2010 21.07 21.48 20.62 21.28 96,058 +0.21(+1.00%)
Dec 14, 2010 20.36 21.24 20.26 21.07 119,614 +0.87(+4.31%)
Dec 13, 2010 19.42 20.84 19.26 20.20 132,532 +0.88(+4.55%)
Dec 10, 2010 19.82 19.92 18.67 19.32 157,266 -0.61(-3.06%)
Dec 09, 2010 18.30 19.96 17.98 19.93 81,990 +1.75(+9.63%)
Dec 08, 2010 17.39 18.26 17.13 18.18 75,794 +0.77(+4.42%)
Dec 07, 2010 17.51 17.77 17.28 17.41 36,586 +0.03(+0.17%)
Dec 06, 2010 16.83 17.43 16.83 17.38 129,700 +0.35(+2.06%)
Dec 03, 2010 16.40 17.22 16.00 17.03 126,028 +0.62(+3.78%)
Dec 02, 2010 16.72 16.79 16.23 16.41 71,576 -0.10(-0.61%)
Dec 01, 2010 17.26 17.26 16.28 16.51 192,381 -0.73(-4.23%)
Nov 30, 2010 17.89 18.49 17.17 17.24 438,982 -0.81(-4.49%)
Nov 29, 2010 17.52 18.32 16.78 18.05 155,475 +0.91(+5.31%)
Nov 26, 2010 18.32 18.32 16.93 17.14 54,651 -1.32(-7.15%)
Nov 24, 2010 18.14 18.46 18.46 18.46 115,731 +0.46(+2.56%)
Nov 23, 2010 17.26 18.34 17.15 18.00 236,270 +0.52(+2.97%)
Nov 22, 2010 16.45 17.68 16.28 17.48 113,232 +0.92(+5.56%)
Nov 19, 2010 16.49 16.74 16.04 16.56 61,401 +0.03(+0.18%)
Nov 18, 2010 16.91 16.93 16.37 16.53 74,898 +0.04(+0.24%)
Nov 17, 2010 16.97 17.09 16.12 16.49 46,878 -0.52(-3.06%)
Nov 16, 2010 19.69 19.69 16.80 17.01 121,414 -2.69(-13.65%)
Nov 15, 2010 18.99 20.02 18.99 19.70 227,601 +0.73(+3.85%)
Nov 12, 2010 17.80 19.08 17.27 18.97 168,824 +0.97(+5.39%)
Nov 11, 2010 17.10 18.00 16.73 18.00 210,386 +0.81(+4.71%)
Nov 10, 2010 16.23 17.20 16.19 17.19 93,304 +0.99(+6.11%)
Nov 09, 2010 15.44 16.34 15.28 16.20 82,324 +0.94(+6.16%)
Nov 08, 2010 15.10 15.49 14.79 15.26 65,608 +0.24(+1.60%)
Nov 05, 2010 14.98 15.14 14.87 15.02 73,147 -0.03(-0.20%)
Nov 04, 2010 15.31 15.50 14.84 15.05 96,909 -0.20(-1.31%)
Nov 03, 2010 15.28 15.34 14.92 15.25 60,026 -0.08(-0.52%)
Nov 02, 2010 15.19 15.70 14.19 15.33 154,611 +1.91(+14.23%)
Nov 01, 2010 14.15 14.81 13.07 13.42 117,641 -0.66(-4.69%)
Oct 29, 2010 13.90 14.14 13.53 14.08 79,217 +0.22(+1.59%)
Oct 28, 2010 15.85 15.85 13.85 13.86 302,350 -2.13(-13.32%)
Oct 27, 2010 15.93 16.28 15.80 15.99 55,366 -0.31(-1.90%)
Oct 25, 2010 16.72 16.98 16.20 16.30 101,097 -0.33(-1.98%)
Oct 22, 2010 16.92 16.92 16.05 16.63 34,231 -0.25(-1.48%)
Oct 21, 2010 17.87 17.93 16.26 16.88 120,987 -0.87(-4.90%)
Oct 20, 2010 17.51 18.00 17.45 17.75 45,543 +0.26(+1.49%)
Oct 19, 2010 18.60 18.60 17.27 17.49 178,924 -1.32(-7.02%)
Oct 18, 2010 19.28 19.41 18.66 18.81 75,393 -0.38(-1.98%)
Oct 15, 2010 18.51 19.47 18.05 19.19 262,554 +1.02(+5.61%)
Oct 14, 2010 16.89 18.60 16.80 18.17 185,127 +1.34(+7.96%)
Oct 13, 2010 16.10 17.06 16.01 16.83 153,552 +0.60(+3.70%)
Oct 12, 2010 15.33 16.25 14.85 16.23 82,418 +0.85(+5.53%)
Oct 11, 2010 15.10 15.53 15.03 15.38 87,932 +0.32(+2.12%)
Oct 08, 2010 15.06 15.52 14.70 15.06 183,129 -0.05(-0.33%)
Oct 07, 2010 15.35 15.50 14.54 15.11 193 -0.28(-1.82%)
Oct 06, 2010 16.83 16.83 15.05 15.39 259,529 -1.32(-7.90%)
Oct 05, 2010 16.90 16.98 16.30 16.71 105,217 -0.06(-0.36%)
Oct 04, 2010 16.41 17.33 16.17 16.77 247,228 +0.36(+2.19%)
Oct 01, 2010 16.41 16.64 15.52 16.41 151,050 +0.59(+3.73%)
Sep 30, 2010 15.82 16.45 15.16 15.82 980,654 +0.36(+2.33%)
Sep 29, 2010 15.79 16.62 14.66 15.46 136,525 -0.24(-1.53%)
Sep 28, 2010 15.70 15.83 14.67 15.70 50,863 +0.05(+0.32%)
Sep 27, 2010 14.52 15.86 14.17 15.65 102,822 +1.13(+7.78%)
Sep 24, 2010 13.85 14.66 13.75 14.52 90,615 +0.78(+5.68%)
Sep 23, 2010 14.98 14.98 13.70 13.74 125,331 -1.26(-8.40%)
Sep 22, 2010 15.77 15.90 14.78 15.00 61,426 -0.80(-5.06%)
Sep 21, 2010 15.71 16.61 15.66 15.80 31,623 +0.10(+0.64%)
Sep 20, 2010 15.83 16.75 15.08 15.70 118,438 +0.04(+0.26%)
Sep 17, 2010 15.66 17.04 14.78 15.66 170,280 +1.03(+7.04%)
Sep 15, 2010 13.99 14.66 13.64 14.63 72,325 +0.93(+6.79%)
Sep 14, 2010 14.00 14.28 13.60 13.70 90,950 -0.31(-2.21%)
Sep 13, 2010 14.15 14.42 13.93 14.01 80,556 +0.01(+0.07%)
Sep 10, 2010 14.16 14.94 13.90 14.00 72,853 -0.12(-0.85%)
Sep 09, 2010 14.08 14.25 13.85 14.12 52,105 +0.14(+1.00%)
Sep 08, 2010 13.97 14.34 13.52 13.98 62,680 +0.05(+0.36%)
Sep 07, 2010 14.04 14.50 13.58 13.93 54,746 -0.11(-0.78%)
Sep 03, 2010 12.65 14.53 12.65 14.04 83,342 +1.37(+10.81%)
Sep 02, 2010 12.53 12.68 12.50 12.67 35,505 +0.15(+1.20%)
Sep 01, 2010 12.25 12.79 12.22 12.52 46,918 +0.31(+2.54%)
Aug 31, 2010 12.43 12.46 12.21 12.21 42,973 -0.44(-3.48%)
Aug 30, 2010 12.40 12.85 12.25 12.65 85,563 +0.26(+2.10%)
Aug 27, 2010 12.39 12.40 11.14 12.39 41,151 +1.15(+10.23%)
Aug 26, 2010 11.66 12.30 11.02 11.24 71,064 -0.61(-5.15%)
Aug 25, 2010 12.55 12.81 11.77 11.85 197,361 -0.57(-4.59%)
Aug 24, 2010 13.78 13.78 12.30 12.42 133,947 -1.35(-9.80%)
Aug 23, 2010 14.32 14.72 13.47 13.77 51,609 -0.08(-0.58%)
Aug 20, 2010 15.40 15.40 13.73 13.85 62,446 -1.32(-8.70%)
Aug 19, 2010 16.50 18.23 15.13 15.17 190,521 -0.57(-3.62%)
Aug 18, 2010 15.11 15.85 14.68 15.74 149,243 +0.53(+3.48%)
Aug 17, 2010 15.53 15.88 14.72 15.21 126,693 -0.38(-2.44%)
Aug 16, 2010 18.53 16.84 15.24 15.59 144,297 +0.14(+0.91%)
Aug 13, 2010 15.45 15.55 14.40 15.45 179,573 +1.15(+8.04%)
Aug 12, 2010 13.56 14.41 13.18 14.30 131,734 +0.69(+5.07%)
Aug 11, 2010 12.91 13.87 12.80 13.61 309,137 +0.52(+3.97%)
Aug 10, 2010 11.70 13.37 11.69 13.09 316,126 +1.35(+11.50%)
Aug 09, 2010 11.27 12.01 11.23 11.74 310,012 +0.49(+4.36%)
Aug 06, 2010 11.25 11.32 10.94 11.25 68,826 +0.18(+1.63%)
Aug 05, 2010 10.73 11.14 10.65 11.07 115,288 +0.24(+2.22%)
Aug 04, 2010 9.920 10.84 9.920 10.83 82,315 +0.93(+9.39%)
Aug 03, 2010 9.980 10.22 9.855 9.900 218,385 -0.12(-1.20%)
Aug 02, 2010 10.24 10.24 9.900 10.02 62,981 -0.14(-1.38%)
Jul 30, 2010 10.16 10.23 9.990 10.16 111,993 -0.14(-1.36%)
Jul 29, 2010 10.17 10.30 10.11 10.30 108,652 +0.23(+2.28%)
Jul 28, 2010 10.02 10.20 9.780 10.07 184,590 +0.05(+0.50%)
Jul 27, 2010 10.15 10.20 9.610 10.02 199,474 -0.15(-1.47%)
Jul 26, 2010 10.49 10.53 10.13 10.17 200,850 -0.33(-3.14%)
Jul 23, 2010 10.72 10.75 10.44 10.50 90,399 -0.27(-2.51%)
Jul 22, 2010 10.74 10.83 10.70 10.77 157,615 +0.03(+0.28%)
Jul 21, 2010 10.83 10.85 10.72 10.74 15,250 -0.10(-0.92%)
Jul 20, 2010 10.99 10.99 10.83 10.84 19,995 -0.15(-1.36%)
Jul 19, 2010 10.87 10.99 10.83 10.99 49,032 +0.16(+1.48%)
Jul 16, 2010 10.83 10.94 10.56 10.83 55,967 +0.15(+1.40%)
Jul 15, 2010 10.56 10.73 10.51 10.68 20,700 +0.07(+0.66%)
Jul 14, 2010 10.75 10.79 10.52 10.61 153,224 -0.14(-1.30%)
Jul 13, 2010 10.75 11.00 10.73 10.75 66,282 -0.17(-1.54%)
Jul 12, 2010 11.00 11.00 10.80 10.92 58,222 -0.08(-0.75%)
Jul 09, 2010 11.00 11.10 10.96 11.00 26,800 -0.02(-0.18%)
Jul 08, 2010 11.22 11.24 10.90 11.02 56,575 -0.04(-0.36%)
Jul 07, 2010 10.90 11.24 10.90 11.06 178,700 +0.17(+1.56%)
Jul 06, 2010 10.90 11.11 10.70 10.89 148,785 +0.13(+1.21%)
Jul 02, 2010 10.76 10.77 10.61 10.76 86,575 +0.09(+0.84%)
Jul 01, 2010 10.75 10.81 10.66 10.67 192,027 -0.03(-0.28%)
Jun 30, 2010 10.76 10.77 10.64 10.70 180,831 -0.06(-0.56%)
Jun 29, 2010 10.75 10.88 10.66 10.76 270,100 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.