Fabrinet Historical Stock Prices

FN 
$17.16
*  
0.09
0.52%
Get FN Alerts
*Delayed - data as of Nov. 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  17.33  17.45  17.05  17.16 115,602
11/25/2014 17.23 17.45 17.05 17.16 115,602
11/24/2014 17.07 17.3 16.99 17.25 94,245
11/21/2014 17.28 17.32 16.94 16.99 95,220
11/20/2014 16.48 17.06 16.48 17.01 81,149
11/19/2014 16.95 17.05 16.34 16.61 202,493
11/18/2014 16.83 17.19 16.78 16.8 127,187
11/17/2014 17.84 17.84 16.72 16.83 250,055
11/14/2014 17.57 17.95 17.405 17.81 89,366
11/13/2014 17.83 17.96 17.45 17.5 92,246
11/12/2014 17.63 18.01 17.39 17.97 110,137
11/11/2014 17.77 17.86 17.525 17.68 84,601
11/10/2014 17.27 17.95 17.21 17.73 116,065
11/07/2014 17.53 17.53 17.25 17.41 66,387
11/06/2014 17.47 17.58 17.33 17.52 102,867
11/05/2014 17.58 17.69 17.3 17.45 124,181
11/04/2014 17.69 18.226 17.39 17.52 227,170
11/03/2014 18 18.5 17.96 18.26 267,812
10/31/2014 17.88 18.49 17.7 18.21 301,162
10/30/2014 17.02 17.54 16.88 17.46 210,951
10/29/2014 17.19 17.3099 16.87 16.97 166,330
10/28/2014 16.58 17.14 16.53 17.11 226,763
10/27/2014 16.73 16.81 16.3 16.59 92,894
10/24/2014 16.83 16.92 16.55 16.73 155,781
10/23/2014 16.51 16.95 16.49 16.75 137,078
10/22/2014 16.61 16.69 16.31 16.32 144,590
10/21/2014 16.17 16.74 16.06 16.6 145,026
10/20/2014 16 16.19 15.77 16.03 312,978
10/17/2014 17.4 17.95 15.75 16.11 993,461
10/16/2014 14.64 15.11 14.26 14.85 211,936
10/15/2014 14.27 15 14.14 14.76 166,211
10/14/2014 14.35 14.85 14.35 14.56 146,401
10/13/2014 14.2 14.68 14.09 14.31 271,217
10/10/2014 14.4 14.59 14.1 14.13 265,729
10/09/2014 14.59 14.65 14.33 14.47 186,627
10/08/2014 14.69 14.72 14.48 14.61 248,582
10/07/2014 15.07 15.08 14.65 14.7 241,497
10/06/2014 15.06 15.27 14.97 15.2 132,785
10/03/2014 14.88 15.35 14.85 15.05 148,797
10/02/2014 14.54 14.93 14.54 14.81 203,161
10/01/2014 14.62 14.8499 14.54 14.55 237,318
09/30/2014 14.75 14.86 14.46 14.6 301,194
09/29/2014 14.71 14.9 14.7 14.75 256,736
09/26/2014 14.34 14.94 14.34 14.94 184,304
09/25/2014 14.58 14.635 14.1101 14.38 201,403
09/24/2014 14.76 14.8 14.3 14.59 210,552
09/23/2014 14.82 14.95 14.52 14.69 137,034
09/22/2014 15.2 15.22 14.8 14.83 203,663
09/19/2014 15.55 15.67 15.06 15.22 319,297
09/18/2014 15.36 15.62 15.36 15.53 292,077
09/17/2014 15.2 15.39 15.2 15.35 339,413
09/16/2014 15.16 15.305 15 15.21 274,070
09/15/2014 15.29 15.56 15.05 15.18 263,634
09/12/2014 15.25 15.38 15.14 15.27 223,505
09/11/2014 15.34 15.64 15.17 15.25 360,996
09/10/2014 15.37 15.555 15.14 15.48 155,839
09/09/2014 15.8 15.8 15.39 15.42 226,484
09/08/2014 15.8 15.92 15.71 15.78 152,702
09/05/2014 15.86 15.95 15.66 15.86 141,595
09/04/2014 15.87 16.42 15.81 15.94 221,321
09/03/2014 16.06 16.17 15.71 15.92 212,050
09/02/2014 16 16.14 15.91 16 226,775
08/29/2014 16.05 16.2799 15.84 16.19 116,081
08/28/2014 16.24 16.29 16 16.03 170,194
08/27/2014 16.49 16.64 16.2 16.3 206,452
08/26/2014 16.24 16.55 16.06 16.5 305,246
08/25/2014 15.89 16.49 15.84 16.25 411,821
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?