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

Fabrinet (NY: FN )

218.01 +6.46 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2012 12.35 12.59 12.06 12.42 214,945 +0.15(+1.22%)
Nov 29, 2012 12.10 12.30 12.10 12.27 135,337 +0.16(+1.32%)
Nov 28, 2012 11.86 12.23 11.86 12.11 73,160 +0.13(+1.09%)
Nov 27, 2012 12.26 12.62 11.72 11.98 143,186 -0.35(-2.84%)
Nov 26, 2012 11.93 12.40 11.93 12.33 38,160 +0.31(+2.58%)
Nov 23, 2012 12.10 12.10 11.89 12.02 19,792 +0.02(+0.17%)
Nov 21, 2012 11.31 12.44 11.31 12.00 59,672 +0.76(+6.76%)
Nov 20, 2012 11.30 11.30 10.96 11.24 53,086 -0.11(-0.97%)
Nov 19, 2012 11.30 11.61 11.19 11.35 53,154 +0.23(+2.07%)
Nov 16, 2012 11.48 11.53 10.82 11.12 93,173 -0.40(-3.47%)
Nov 15, 2012 11.74 11.75 11.44 11.52 47,891 -0.23(-1.96%)
Nov 14, 2012 11.90 11.99 11.75 11.75 78,946 -0.06(-0.51%)
Nov 13, 2012 11.88 11.99 11.76 11.81 52,314 -0.19(-1.58%)
Nov 12, 2012 12.03 12.09 11.92 12.00 54,798 +0.03(+0.25%)
Nov 09, 2012 11.94 12.11 11.88 11.97 167,360 -0.03(-0.25%)
Nov 08, 2012 11.49 12.09 11.49 12.00 145,919 -0.48(-3.85%)
Nov 07, 2012 12.58 12.74 12.15 12.48 143,497 -0.27(-2.12%)
Nov 06, 2012 11.41 13.09 9.700 12.75 718,807 +3.05(+31.44%)
Nov 05, 2012 9.500 9.820 9.450 9.700 88,778 +0.21(+2.21%)
Nov 02, 2012 10.06 10.06 9.400 9.490 128,836 -0.51(-5.10%)
Nov 01, 2012 9.630 10.12 9.630 10.00 152,279 +0.37(+3.84%)
Oct 31, 2012 9.620 9.650 9.370 9.630 345,000 +0.10(+1.05%)
Oct 26, 2012 9.490 9.530 9.530 9.530 51,000 +0.01(+0.11%)
Oct 25, 2012 9.620 9.620 9.430 9.520 58,978 +0.02(+0.21%)
Oct 24, 2012 9.670 9.670 9.450 9.500 73,314 -0.09(-0.94%)
Oct 23, 2012 9.400 9.680 9.395 9.590 64,134 +0.24(+2.57%)
Oct 19, 2012 9.730 9.730 9.250 9.350 154,765 -0.47(-4.79%)
Oct 18, 2012 10.15 10.16 9.790 9.820 86,002 -0.34(-3.35%)
Oct 17, 2012 10.10 10.31 10.10 10.16 71,825 -0.11(-1.07%)
Oct 16, 2012 10.30 10.49 10.25 10.27 134,415 +0.05(+0.49%)
Oct 15, 2012 10.15 10.26 10.06 10.22 68,638 +0.15(+1.49%)
Oct 12, 2012 10.15 10.19 9.880 10.07 270,151 -0.10(-0.98%)
Oct 11, 2012 10.06 10.21 9.970 10.17 86,794 +0.22(+2.21%)
Oct 10, 2012 10.03 10.15 9.710 9.950 91,215 -0.05(-0.50%)
Oct 09, 2012 10.94 11.03 9.910 10.00 183,348 -0.97(-8.84%)
Oct 08, 2012 11.49 11.49 10.92 10.97 101,816 -0.63(-5.43%)
Oct 05, 2012 11.58 11.73 11.51 11.60 55,938 +0.11(+0.96%)
Oct 04, 2012 11.52 11.61 11.20 11.49 76,668 +0.05(+0.44%)
Oct 03, 2012 11.92 11.92 11.43 11.44 77,256 -0.40(-3.38%)
Oct 02, 2012 11.62 11.87 11.50 11.84 113,368 +0.34(+2.96%)
Oct 01, 2012 11.68 11.75 11.30 11.50 104,205 -0.09(-0.78%)
Sep 28, 2012 11.77 11.88 11.57 11.59 34,697 -0.30(-2.52%)
Sep 27, 2012 11.55 12.05 11.50 11.89 74,442 +0.24(+2.06%)
Sep 26, 2012 11.80 11.87 11.56 11.65 41,206 -0.16(-1.35%)
Sep 25, 2012 11.55 12.05 11.55 11.81 236,229 +0.37(+3.23%)
Sep 24, 2012 11.69 11.81 11.38 11.44 115,667 -0.40(-3.38%)
Sep 21, 2012 12.23 12.24 11.73 11.84 135,592 -0.34(-2.79%)
Sep 20, 2012 12.31 12.40 12.12 12.18 78,653 -0.22(-1.77%)
Sep 19, 2012 12.69 12.70 12.35 12.40 86,556 -0.26(-2.05%)
Sep 18, 2012 12.58 12.87 12.53 12.66 69,721 +0.04(+0.32%)
Sep 17, 2012 12.65 12.66 12.45 12.62 159,987 -0.12(-0.94%)
Sep 14, 2012 12.19 12.84 12.19 12.74 236,503 +0.66(+5.46%)
Sep 13, 2012 12.03 12.20 11.82 12.08 126,433 +0.07(+0.58%)
Sep 12, 2012 12.02 12.07 11.94 12.01 139,341 +0.01(+0.08%)
Sep 11, 2012 11.92 12.06 11.70 12.00 257,223 -0.06(-0.50%)
Sep 10, 2012 12.29 12.34 12.00 12.06 102,206 -0.25(-2.03%)
Sep 07, 2012 12.50 12.60 12.09 12.31 123,923 -0.22(-1.76%)
Sep 06, 2012 12.09 12.58 12.04 12.53 156,026 +0.56(+4.68%)
Sep 05, 2012 12.01 12.10 11.87 11.97 113,530 +0.02(+0.17%)
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.