Fabrinet Historical Stock Prices

FN 
$18.11
*  
0.17
0.93%
Get FN Alerts
*Delayed - data as of Aug. 4, 2015 15:34 ET  -  Find a broker to begin trading FN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    FN Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:34  18.10  18.25  17.80  18.11 70,062
08/03/2015 18.56 18.56 18.08 18.28 54,552
07/31/2015 18.49 18.83 18.45 18.56 100,102
07/30/2015 18.42 18.53 18.25 18.49 89,690
07/29/2015 17.97 18.6 17.945 18.54 111,679
07/28/2015 18.05 18.12 17.71 17.99 123,056
07/27/2015 18.01 18.175 17.74 18.03 115,647
07/24/2015 18.16 18.38 18.085 18.18 145,022
07/23/2015 18.21 18.4 18.1 18.21 104,919
07/22/2015 18.06 18.14 17.85 18.1 123,040
07/21/2015 18.23 18.61 18.06 18.13 140,928
07/20/2015 18.52 18.55 18.06 18.24 83,564
07/17/2015 18.8 18.86 18.39 18.52 111,037
07/16/2015 18.82 18.9 18.61 18.81 97,685
07/15/2015 18.84 18.88 18.48 18.64 138,658
07/14/2015 18.8 18.985 18.625 18.79 112,746
07/13/2015 18.61 18.87 18.55 18.77 176,898
07/10/2015 18.36 18.92 18.29 18.52 208,062
07/09/2015 18.5 18.5 17.81 17.88 130,936
07/08/2015 18.46 18.655 17.96 18.24 154,140
07/07/2015 18.82 18.82 18.2042 18.68 169,861
07/06/2015 18.24 18.77 18.2301 18.73 240,145
07/02/2015 18.68 18.75 18.38 18.5 94,239
07/01/2015 18.96 19.1 18.57 18.75 136,525
06/30/2015 19.27 19.27 18.72 18.73 206,512
06/29/2015 19.63 19.8 19 19.03 353,018
06/26/2015 20.08 20.13 19.7 19.86 355,001
06/25/2015 19.95 20.04 19.735 19.97 152,664
06/24/2015 20.47 20.47 19.65 19.82 265,147
06/23/2015 20.55 20.72 20.02 20.68 154,520
06/22/2015 20.05 20.48 20.05 20.48 225,840
06/19/2015 19.45 20.02 19.44 19.98 252,227
06/18/2015 19.26 19.4925 18.945 19.4 120,155
06/17/2015 19.59 19.59 19.1 19.21 113,599
06/16/2015 19.33 19.74 19.24 19.5 146,852
06/15/2015 19.2 19.45 18.98 19.38 97,283
06/12/2015 19.47 19.49 19.33 19.44 61,099
06/11/2015 19.33 19.63 19.3 19.48 111,467
06/10/2015 19 19.35 18.97 19.19 207,304
06/09/2015 18.84 18.98 18.65 18.84 129,593
06/08/2015 18.76 18.9 18.73 18.84 84,405
06/05/2015 18.6 18.86 18.2201 18.82 94,802
06/04/2015 18.7 18.78 18.34 18.66 115,903
06/03/2015 18.3 18.7799 18.29 18.69 72,568
06/02/2015 18.2 18.5 18.1 18.28 89,535
06/01/2015 18.29 18.39 17.88 18.31 50,509
05/29/2015 18.14 18.29 17.93 18.18 69,753
05/28/2015 18.28 18.47 18.14 18.2 50,486
05/27/2015 18.33 18.42 18.18 18.3 58,343
05/26/2015 18.58 18.58 18.0691 18.32 80,423
05/22/2015 18.85 18.91 18.66 18.68 111,243
05/21/2015 18.42 18.95 18.19 18.94 140,700
05/20/2015 18.29 18.34 18.13 18.23 57,397
05/19/2015 18.59 18.6 18.21 18.25 50,828
05/18/2015 18.1 18.7 18.081 18.6 74,737
05/15/2015 18.5 18.68 18.2 18.28 76,280
05/14/2015 18.46 18.7 18.41 18.55 127,433
05/13/2015 18.59 18.73 18.35 18.41 83,046
05/12/2015 18.39 18.62 17.86 18.57 103,023
05/11/2015 18.48 18.59 18.33 18.41 201,070
05/08/2015 19.02 19.02 18.48 18.55 87,950
05/07/2015 18.6 18.93 18.6 18.74 142,712
05/06/2015 18.63 18.73 18.38 18.66 215,625
05/05/2015 19.32 19.51 18 18.57 336,555
05/04/2015 18.43 18.87 18.37 18.68 183,053
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?