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

Fabrinet (NY: FN )

175.45 +3.25 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 124.59 125.00 123.41 123.64 239,132 -0.80(-0.64%)
Jul 28, 2023 127.42 127.49 122.75 124.44 308,654 -2.15(-1.70%)
Jul 27, 2023 126.54 127.80 125.55 126.59 291,964 +1.75(+1.40%)
Jul 26, 2023 124.60 125.60 123.23 124.84 177,472 -0.68(-0.54%)
Jul 25, 2023 124.48 126.42 123.41 125.52 182,654 +1.11(+0.89%)
Jul 24, 2023 123.66 125.10 121.50 124.41 288,928 +0.78(+0.63%)
Jul 21, 2023 124.56 124.99 123.00 123.63 262,324 +0.08(+0.06%)
Jul 20, 2023 127.87 128.40 123.34 123.55 309,425 -5.45(-4.22%)
Jul 19, 2023 131.37 131.37 128.17 129.00 482,963 -1.74(-1.33%)
Jul 18, 2023 130.41 131.46 129.56 130.74 233,919 +0.07(+0.05%)
Jul 17, 2023 130.90 133.00 129.73 130.67 201,043 -0.29(-0.22%)
Jul 14, 2023 134.44 134.55 130.45 130.96 305,902 -3.94(-2.92%)
Jul 13, 2023 132.49 134.95 131.65 134.90 230,940 +2.61(+1.97%)
Jul 12, 2023 133.47 134.08 131.41 132.29 252,433 +0.68(+0.52%)
Jul 11, 2023 130.00 132.00 129.53 131.61 191,485 +2.01(+1.55%)
Jul 10, 2023 127.79 130.32 127.79 129.60 158,918 +1.60(+1.25%)
Jul 07, 2023 127.42 130.85 126.17 128.00 255,423 +1.33(+1.05%)
Jul 06, 2023 125.65 126.77 124.36 126.67 179,125 -0.32(-0.25%)
Jul 05, 2023 127.61 128.09 126.18 126.99 157,050 -1.87(-1.45%)
Jul 03, 2023 129.25 130.36 126.88 128.86 90,872 -1.02(-0.79%)
Jun 30, 2023 129.89 133.00 128.02 129.88 323,634 +1.36(+1.06%)
Jun 29, 2023 126.82 129.11 125.08 128.52 203,374 +2.97(+2.37%)
Jun 28, 2023 124.85 127.15 124.73 125.55 184,869 -0.80(-0.63%)
Jun 27, 2023 124.41 127.23 124.03 126.35 222,884 +2.08(+1.67%)
Jun 26, 2023 123.95 126.36 123.95 124.27 200,470 +0.11(+0.09%)
Jun 23, 2023 124.77 126.46 123.57 124.16 343,719 -3.05(-2.40%)
Jun 22, 2023 127.81 128.45 125.72 127.21 317,249 -0.87(-0.68%)
Jun 21, 2023 128.02 128.92 125.29 128.08 275,244 -1.15(-0.89%)
Jun 20, 2023 129.41 133.74 128.54 129.23 361,130 +0.23(+0.18%)
Jun 16, 2023 130.98 131.60 127.60 129.00 674,419 -0.11(-0.09%)
Jun 15, 2023 128.58 130.00 127.05 129.11 370,270 +35.62(+38.10%)
May 08, 2023 93.36 94.03 92.84 93.49 630,757 +0.41(+0.44%)
May 05, 2023 92.70 93.83 91.62 93.08 283,887 +1.85(+2.03%)
May 04, 2023 92.84 93.10 91.09 91.23 267,902 -2.09(-2.24%)
May 03, 2023 92.66 95.43 92.58 93.32 293,173 +1.15(+1.25%)
May 02, 2023 93.27 93.93 91.49 92.17 328,244 -1.88(-2.00%)
May 01, 2023 94.58 96.01 93.73 94.05 171,873 -0.90(-0.95%)
Apr 28, 2023 94.44 94.88 93.72 94.95 142,278 +0.67(+0.71%)
Apr 27, 2023 95.05 95.05 92.11 94.28 173,993 -0.59(-0.62%)
Apr 26, 2023 94.17 95.50 94.17 94.87 236,405 +0.29(+0.31%)
Apr 25, 2023 94.20 95.59 94.20 94.58 331,678 -0.32(-0.34%)
Apr 24, 2023 94.95 95.65 94.82 94.90 210,686 -0.49(-0.51%)
Apr 21, 2023 96.00 97.02 94.99 95.39 343,529 -0.20(-0.21%)
Apr 20, 2023 94.34 95.78 93.87 95.59 378,052 +0.59(+0.62%)
Apr 19, 2023 95.43 95.49 93.98 95.00 713,483 -1.94(-2.00%)
Apr 18, 2023 98.61 99.40 95.65 96.94 355,565 -1.31(-1.33%)
Apr 17, 2023 98.34 99.01 95.73 98.25 651,197 +0.00(+0.00%)
Apr 14, 2023 99.00 99.53 97.28 98.25 532,990 -0.97(-0.98%)
Apr 13, 2023 100.93 100.93 98.11 99.22 540,343 -1.97(-1.95%)
Apr 12, 2023 102.69 103.43 100.07 101.19 321,200 -0.30(-0.30%)
Apr 11, 2023 104.54 104.90 101.04 101.49 373,662 -2.80(-2.68%)
Apr 10, 2023 102.61 104.84 102.33 104.29 313,187 +1.67(+1.63%)
Apr 06, 2023 106.90 107.02 100.00 102.62 933,709 -9.67(-8.61%)
Apr 05, 2023 113.21 113.55 111.70 112.29 158,998 -1.46(-1.28%)
Apr 04, 2023 116.85 117.17 112.79 113.75 78,854 -2.61(-2.24%)
Apr 03, 2023 118.47 119.37 113.74 116.36 179,503 -2.40(-2.02%)
Mar 31, 2023 115.27 119.08 115.27 118.76 377,463 +3.78(+3.29%)
Mar 30, 2023 114.75 116.06 114.70 114.98 142,257 +1.36(+1.20%)
Mar 29, 2023 113.46 114.19 112.47 113.62 159,557 +1.28(+1.14%)
Mar 28, 2023 112.67 112.67 110.06 112.34 104,470 -0.43(-0.38%)
Mar 27, 2023 111.74 113.16 110.60 112.77 183,938 +1.95(+1.76%)
Mar 24, 2023 109.97 110.91 108.69 110.82 192,211 +0.30(+0.27%)
Mar 23, 2023 112.50 113.72 109.72 110.52 199,552 -1.43(-1.28%)
Mar 22, 2023 114.11 115.18 111.90 111.95 174,799 -2.29(-2.00%)
Mar 21, 2023 115.88 117.62 114.16 114.24 286,107 -0.16(-0.14%)
Mar 20, 2023 111.63 115.27 111.63 114.40 255,584 +3.48(+3.14%)
Mar 17, 2023 112.67 113.05 109.98 110.92 976,502 -2.32(-2.05%)
Mar 16, 2023 112.07 114.26 110.26 113.24 515,176 -0.20(-0.18%)
Mar 15, 2023 116.70 117.30 112.85 113.44 311,079 -5.96(-4.99%)
Mar 14, 2023 118.36 120.53 117.71 119.40 131,296 +3.65(+3.15%)
Mar 13, 2023 116.19 118.46 115.71 115.75 181,042 -2.31(-1.96%)
Mar 10, 2023 120.18 120.18 116.66 118.06 152,573 -2.53(-2.10%)
Mar 09, 2023 121.81 123.03 120.33 120.59 143,523 -0.82(-0.68%)
Mar 08, 2023 120.18 121.76 119.15 121.41 104,286 +1.70(+1.42%)
Mar 07, 2023 121.55 121.80 118.56 119.71 157,390 -1.48(-1.22%)
Mar 06, 2023 121.97 123.50 120.99 121.19 353,650 -0.95(-0.78%)
Mar 03, 2023 121.96 123.11 120.78 122.14 212,251 +1.17(+0.97%)
Mar 02, 2023 119.58 121.04 118.52 120.97 210,671 -0.14(-0.12%)
Mar 01, 2023 122.06 123.90 120.48 121.11 161,022 -0.76(-0.62%)
Feb 28, 2023 121.45 123.52 121.45 121.87 232,113 -0.13(-0.11%)
Feb 27, 2023 121.09 123.11 120.19 122.00 118,928 +2.08(+1.73%)
Feb 24, 2023 121.50 121.60 119.53 119.92 175,421 -3.20(-2.60%)
Feb 23, 2023 123.31 123.64 120.63 123.12 107,598 +0.95(+0.78%)
Feb 22, 2023 122.59 123.57 121.22 122.17 193,146 +0.09(+0.07%)
Feb 21, 2023 121.63 124.77 121.42 122.08 169,993 -1.19(-0.97%)
Feb 17, 2023 123.71 123.92 122.20 123.27 139,459 +0.22(+0.18%)
Feb 16, 2023 122.01 124.59 122.01 123.05 127,019 -0.95(-0.77%)
Feb 15, 2023 125.01 125.67 123.32 124.00 209,792 -2.43(-1.92%)
Feb 14, 2023 125.62 128.07 124.61 126.43 166,890 -0.31(-0.24%)
Feb 13, 2023 122.78 127.28 122.52 126.74 183,518 +3.95(+3.22%)
Feb 10, 2023 121.53 124.27 121.00 122.79 206,692 +0.84(+0.69%)
Feb 09, 2023 123.84 125.12 121.48 121.95 217,927 -0.72(-0.59%)
Feb 08, 2023 121.43 125.92 120.60 122.67 331,047 +0.75(+0.62%)
Feb 07, 2023 134.34 137.75 120.11 121.92 700,611 -10.14(-7.68%)
Feb 06, 2023 133.29 134.54 130.69 132.06 202,873 -1.02(-0.77%)
Feb 03, 2023 131.51 135.57 130.85 133.08 289,642 -0.25(-0.19%)
Feb 02, 2023 133.93 135.35 132.42 133.33 190,472 +0.43(+0.32%)
Feb 01, 2023 131.66 134.27 128.70 132.90 220,332 +1.24(+0.94%)
Jan 31, 2023 127.70 131.81 127.70 131.66 236,054 +4.66(+3.67%)
Jan 30, 2023 127.74 129.00 126.59 127.00 189,052 -1.50(-1.17%)
Jan 27, 2023 134.19 134.46 127.75 128.50 323,312 -7.02(-5.18%)
Jan 26, 2023 135.33 136.07 132.82 135.52 121,454 +0.37(+0.27%)
Jan 25, 2023 135.75 135.75 133.33 135.15 183,062 -2.19(-1.59%)
Jan 24, 2023 136.04 137.53 134.76 137.34 129,675 +0.64(+0.47%)
Jan 23, 2023 134.75 137.54 134.75 136.70 119,624 +2.45(+1.82%)
Jan 20, 2023 132.75 134.37 130.01 134.25 201,678 +2.48(+1.88%)
Jan 19, 2023 134.60 135.47 131.25 131.77 187,696 -3.47(-2.57%)
Jan 18, 2023 137.84 138.56 134.57 135.24 109,789 -2.58(-1.87%)
Jan 17, 2023 138.46 140.18 137.69 137.82 125,084 -0.04(-0.03%)
Jan 13, 2023 134.79 138.01 134.79 137.86 140,315 +1.60(+1.17%)
Jan 12, 2023 133.98 136.26 133.18 136.26 240,368 +1.58(+1.17%)
Jan 11, 2023 131.37 134.68 130.50 134.68 129,591 +3.31(+2.52%)
Jan 10, 2023 131.34 131.56 130.10 131.37 159,846 +0.63(+0.48%)
Jan 09, 2023 130.69 132.97 130.31 130.74 181,175 +1.33(+1.03%)
Jan 06, 2023 128.02 130.66 126.73 129.41 188,566 +3.01(+2.38%)
Jan 05, 2023 127.95 128.91 126.38 126.40 101,528 -2.07(-1.61%)
Jan 04, 2023 132.66 134.82 127.02 128.47 231,403 -2.31(-1.77%)
Jan 03, 2023 130.10 133.53 129.12 130.78 317,295 +2.56(+2.00%)
Dec 30, 2022 128.40 128.53 127.24 128.22 89,389 -0.83(-0.64%)
Dec 29, 2022 128.05 129.82 127.41 129.05 106,452 +2.89(+2.29%)
Dec 28, 2022 129.80 130.74 125.54 126.16 93,662 -3.39(-2.62%)
Dec 27, 2022 129.53 130.61 128.42 129.55 132,824 +0.86(+0.67%)
Dec 23, 2022 127.89 129.44 126.50 128.69 95,497 +0.32(+0.25%)
Dec 22, 2022 131.27 131.27 127.18 128.37 132,539 -3.64(-2.76%)
Dec 21, 2022 131.09 132.31 130.41 132.01 149,439 +1.99(+1.53%)
Dec 20, 2022 125.55 130.29 125.28 130.02 227,065 +5.40(+4.33%)
Dec 19, 2022 125.25 125.31 122.79 124.62 139,980 -0.54(-0.43%)
Dec 16, 2022 124.21 125.75 123.20 125.16 464,132 -0.15(-0.12%)
Dec 15, 2022 128.78 129.28 125.12 125.31 163,260 -4.93(-3.79%)
Dec 14, 2022 132.67 134.50 129.53 130.24 162,384 -2.43(-1.83%)
Dec 13, 2022 135.27 136.08 132.46 132.67 159,179 +1.97(+1.51%)
Dec 12, 2022 130.53 131.79 130.02 130.70 96,050 +0.45(+0.35%)
Dec 09, 2022 129.90 131.44 129.90 130.25 135,594 -0.72(-0.55%)
Dec 08, 2022 129.36 131.91 128.44 130.97 224,642 +3.06(+2.39%)
Dec 07, 2022 128.45 129.54 127.49 127.91 160,635 -1.54(-1.19%)
Dec 06, 2022 130.75 131.54 129.19 129.45 189,768 -1.19(-0.91%)
Dec 05, 2022 132.09 132.09 129.52 130.64 135,017 -1.97(-1.49%)
Dec 02, 2022 131.40 133.42 130.83 132.61 130,944 -1.00(-0.75%)
Dec 01, 2022 133.93 134.37 131.51 133.61 163,707 +0.20(+0.15%)
Nov 30, 2022 126.86 133.46 126.35 133.41 367,418 +6.20(+4.87%)
Nov 29, 2022 127.41 128.36 127.02 127.21 158,583 -0.78(-0.61%)
Nov 28, 2022 129.07 129.44 127.39 127.99 199,924 -1.75(-1.35%)
Nov 25, 2022 129.50 130.42 129.00 129.74 66,641 +0.23(+0.18%)
Nov 23, 2022 129.13 131.49 128.30 129.51 165,287 +0.16(+0.12%)
Nov 22, 2022 128.03 129.59 127.70 129.35 114,379 +1.16(+0.90%)
Nov 21, 2022 129.01 129.69 127.86 128.19 143,442 -1.59(-1.23%)
Nov 18, 2022 129.44 129.94 127.77 129.78 199,971 +1.56(+1.22%)
Nov 17, 2022 125.46 128.34 125.33 128.22 182,380 +1.29(+1.02%)
Nov 16, 2022 125.96 127.50 125.38 126.93 181,418 +0.28(+0.22%)
Nov 15, 2022 126.74 128.66 124.84 126.65 170,158 +2.10(+1.69%)
Nov 14, 2022 125.06 126.74 122.33 124.55 147,528 -1.87(-1.48%)
Nov 11, 2022 125.79 128.26 125.53 126.42 279,998 +1.03(+0.82%)
Nov 10, 2022 118.22 125.39 118.22 125.39 269,192 +8.21(+7.01%)
Nov 09, 2022 121.00 121.93 115.84 117.18 319,714 -4.74(-3.89%)
Nov 08, 2022 115.00 123.64 114.73 121.92 794,929 +10.53(+9.45%)
Nov 07, 2022 113.04 113.04 110.36 111.39 225,801 -0.89(-0.79%)
Nov 04, 2022 114.82 114.82 110.43 112.28 157,461 -1.22(-1.07%)
Nov 03, 2022 111.30 114.10 110.26 113.50 170,440 +0.30(+0.27%)
Nov 02, 2022 115.41 118.05 113.00 113.20 231,968 -3.07(-2.64%)
Nov 01, 2022 115.68 116.44 112.25 116.27 185,330 +1.87(+1.63%)
Oct 31, 2022 113.34 115.61 112.26 114.40 201,549 +0.75(+0.66%)
Oct 28, 2022 112.75 114.98 112.75 113.65 166,707 +1.29(+1.15%)
Oct 27, 2022 112.77 113.78 111.58 112.36 117,468 +0.43(+0.38%)
Oct 26, 2022 112.58 115.71 111.93 111.93 219,058 -1.18(-1.04%)
Oct 25, 2022 107.64 113.51 107.45 113.11 362,764 +5.06(+4.68%)
Oct 24, 2022 106.53 108.39 105.42 108.05 208,913 +1.55(+1.46%)
Oct 21, 2022 102.32 106.64 101.46 106.50 164,157 +4.76(+4.68%)
Oct 20, 2022 99.86 103.35 99.43 101.74 244,205 +2.05(+2.06%)
Oct 19, 2022 100.36 101.27 98.58 99.69 209,657 -1.98(-1.95%)
Oct 18, 2022 102.78 104.11 101.06 101.67 171,205 +1.06(+1.05%)
Oct 17, 2022 99.34 101.08 98.79 100.61 154,442 +3.30(+3.39%)
Oct 14, 2022 102.28 102.28 97.19 97.31 129,774 -3.37(-3.35%)
Oct 13, 2022 97.06 101.61 96.66 100.68 197,597 +1.34(+1.35%)
Oct 12, 2022 101.31 101.31 99.34 99.34 138,029 -1.22(-1.21%)
Oct 11, 2022 102.37 103.48 100.40 100.56 220,685 -2.30(-2.24%)
Oct 10, 2022 105.51 105.53 102.04 102.86 113,783 -1.80(-1.72%)
Oct 07, 2022 105.91 106.13 103.57 104.66 225,660 -2.69(-2.51%)
Oct 06, 2022 105.06 107.68 105.06 107.35 224,684 +2.29(+2.18%)
Oct 05, 2022 99.93 105.30 99.93 105.06 244,885 +3.63(+3.58%)
Oct 04, 2022 100.19 102.59 100.00 101.43 176,180 +3.56(+3.64%)
Oct 03, 2022 96.58 98.47 95.31 97.87 168,863 +2.42(+2.54%)
Sep 30, 2022 95.34 98.40 95.33 95.45 298,894 +0.50(+0.53%)
Sep 29, 2022 95.09 95.17 93.69 94.95 137,772 -1.53(-1.59%)
Sep 28, 2022 93.91 97.08 93.34 96.48 226,961 +2.80(+2.99%)
Sep 27, 2022 92.59 93.72 91.49 93.68 232,577 +2.60(+2.85%)
Sep 26, 2022 92.25 93.62 90.62 91.08 211,212 -1.13(-1.23%)
Sep 23, 2022 92.87 93.52 90.66 92.21 193,052 -1.88(-2.00%)
Sep 22, 2022 96.00 96.00 93.52 94.09 119,777 -2.41(-2.50%)
Sep 21, 2022 98.35 99.44 96.45 96.50 106,755 -0.81(-0.83%)
Sep 20, 2022 98.23 98.98 96.32 97.31 138,324 -1.60(-1.62%)
Sep 19, 2022 97.58 99.42 97.29 98.91 180,915 +0.29(+0.29%)
Sep 16, 2022 99.44 99.44 96.66 98.62 337,044 -1.86(-1.85%)
Sep 15, 2022 101.80 103.07 100.10 100.48 276,013 -2.31(-2.25%)
Sep 14, 2022 101.08 102.88 100.25 102.79 262,499 +1.79(+1.77%)
Sep 13, 2022 102.04 102.55 100.09 101.00 161,849 -3.60(-3.44%)
Sep 12, 2022 103.05 104.82 102.62 104.60 99,844 +2.37(+2.32%)
Sep 09, 2022 101.00 103.11 100.15 102.23 140,330 +1.52(+1.51%)
Sep 08, 2022 98.23 100.71 97.40 100.71 187,490 +1.35(+1.36%)
Sep 07, 2022 98.55 99.55 97.28 99.36 153,905 +1.32(+1.35%)
Sep 06, 2022 97.99 98.93 97.20 98.04 269,933 +0.18(+0.18%)
Sep 02, 2022 100.46 100.46 97.60 97.86 169,817 -1.17(-1.18%)
Sep 01, 2022 101.01 101.44 97.69 99.03 182,548 -3.81(-3.70%)
Aug 31, 2022 104.47 104.47 102.76 102.84 180,665 -1.25(-1.20%)
Aug 30, 2022 106.21 106.21 103.47 104.09 149,312 -1.22(-1.16%)
Aug 29, 2022 105.81 107.64 105.23 105.31 169,611 -2.03(-1.89%)
Aug 26, 2022 111.20 111.41 107.34 107.34 128,633 -4.25(-3.81%)
Aug 25, 2022 107.53 111.68 107.52 111.59 132,767 +3.77(+3.50%)
Aug 24, 2022 107.28 108.53 107.05 107.82 137,358 -0.12(-0.11%)
Aug 23, 2022 111.42 112.65 107.77 107.94 245,141 -4.48(-3.99%)
Aug 22, 2022 112.50 113.30 111.78 112.42 171,789 -1.13(-1.00%)
Aug 19, 2022 116.40 116.40 113.22 113.55 143,623 -3.80(-3.24%)
Aug 18, 2022 113.76 118.88 113.72 117.35 224,591 +3.34(+2.93%)
Aug 17, 2022 114.55 116.77 113.45 114.01 347,192 -1.74(-1.50%)
Aug 16, 2022 113.50 117.84 111.18 115.75 689,363 +15.04(+14.93%)
Aug 15, 2022 99.59 101.77 98.98 100.71 221,913 +0.05(+0.05%)
Aug 12, 2022 98.66 100.80 98.50 100.66 98,170 +2.67(+2.72%)
Aug 11, 2022 97.75 99.01 97.29 97.99 98,600 +0.45(+0.46%)
Aug 10, 2022 96.21 98.56 95.44 97.54 161,891 +3.54(+3.77%)
Aug 09, 2022 96.16 96.16 93.32 94.00 145,581 -2.17(-2.26%)
Aug 08, 2022 96.99 97.99 95.05 96.17 153,796 -0.82(-0.85%)
Aug 05, 2022 96.59 98.06 95.97 96.99 174,421 -0.78(-0.80%)
Aug 04, 2022 97.27 98.02 96.39 97.77 105,751 +0.93(+0.96%)
Aug 03, 2022 96.56 97.30 94.93 96.84 213,290 +0.44(+0.46%)
Aug 02, 2022 94.68 96.97 94.39 96.40 121,528 +0.68(+0.71%)
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.