Fabrinet Historical Stock Prices

FN 
$19.28
*  
0.11
0.57%
Get FN Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading FN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.20  19.56  18.87  19.28 181,811
07/25/2014 19.2 19.56 18.87 19.28 181,811
07/24/2014 19.65 19.89 19.36 19.39 100,093
07/23/2014 20.01 20.03 19.47 19.53 76,543
07/22/2014 19.77 20.13 19.77 20.02 61,477
07/21/2014 19.72 19.93 19.49 19.69 111,351
07/18/2014 19.14 19.96 19.14 19.93 185,349
07/17/2014 19.42 19.97 19.12 19.17 360,563
07/16/2014 19.61 19.69 19.33 19.49 129,583
07/15/2014 19.85 19.906 19.46 19.55 101,062
07/14/2014 19.85 20.02 19.77 19.81 114,443
07/11/2014 19.7 19.8 19.66 19.69 148,867
07/10/2014 20 20.15 19.655 19.68 218,870
07/09/2014 20.53 20.85 20.42 20.47 161,966
07/08/2014 20.57 20.62 20.32 20.52 525,301
07/07/2014 20.61 20.84 20.52 20.66 163,491
07/03/2014 20.62 21.14 20.59 20.59 194,649
07/02/2014 20.76 21 20.56 20.59 235,876
07/01/2014 20.44 21.17 20.44 20.84 330,512
06/30/2014 20.58 20.96 20.4 20.6 344,787
06/27/2014 20.61 20.98 20.48 20.56 764,448
06/26/2014 20.83 20.93 20.65 20.77 160,294
06/25/2014 20.33 20.91 20.33 20.75 211,226
06/24/2014 20.2 20.85 20.2 20.46 171,106
06/23/2014 20.49 20.72 20.37 20.4 196,476
06/20/2014 20.05 20.5 20.01 20.47 274,311
06/19/2014 20.46 20.46 19.97 20.08 211,140
06/18/2014 20.38 20.46 20.09 20.34 269,690
06/17/2014 20.21 20.49 20.18 20.32 243,500
06/16/2014 20.22 20.4 20.155 20.25 202,394
06/13/2014 20.4 20.4 20.13 20.2 192,847
06/12/2014 20.62 20.84 20.45 20.49 291,315
06/11/2014 20.37 20.84 20.2316 20.7 263,947
06/10/2014 19.95 20.6 19.82 20.54 283,452
06/09/2014 19.51 20.13 19.425 20.03 216,672
06/06/2014 19.4 19.71 19.34 19.52 721,573
06/05/2014 18.92 19.57 18.87 19.33 459,396
06/04/2014 18.75 18.92 18.6807 18.87 452,644
06/03/2014 18.81 18.93 18.56 18.86 348,453
06/02/2014 18.66 18.97 18.5 18.94 459,378
05/30/2014 18.73 19.13 18.55 19.02 673,832
05/29/2014 18.08 18.88 18.01 18.63 2,148,588
05/28/2014 19.95 19.95 19.56 19.57 123,811
05/27/2014 19.9 20 19.72 19.9 115,950
05/23/2014 19.62 19.89 19.55 19.85 74,172
05/22/2014 19.67 19.76 19.49 19.56 111,901
05/21/2014 19.25 19.77 19.12 19.59 176,418
05/20/2014 19.48 19.58 19.12 19.22 164,020
05/19/2014 19.41 19.8 19.39 19.57 124,653
05/16/2014 19.27 19.5 19.05 19.44 149,506
05/15/2014 18.81 19.45 18.73 19.32 359,075
05/14/2014 19.5 19.595 18.78 18.82 212,146
05/13/2014 19.7 19.89 19.5 19.51 175,050
05/12/2014 19.13 19.87 19.13 19.7 174,347
05/09/2014 18.64 19.065 18.54 19.02 218,158
05/08/2014 18.75 19.33 18.617 18.7 334,898
05/07/2014 19.06 19.06 18.3701 18.82 782,238
05/06/2014 18.86 19.95 18.22 18.99 1,368,280
05/05/2014 21.76 22.25 21.48 22.06 342,720
05/02/2014 21.18 22.07 21.18 21.82 243,465
05/01/2014 21.52 21.55 20.97 21.17 226,462
04/30/2014 20.95 21.63 20.66 21.6 239,757
04/29/2014 21.18 21.28 20.77 20.95 134,940
04/28/2014 21.8 21.8 20.69 21.03 239,427
04/25/2014 22.28 22.35 21.49 21.78 212,688
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?