NYSE - Delayed Quote USD

Fabrinet (FN)

162.32 -2.88 (-1.74%)
At close: April 19 at 4:00 PM EDT
162.31 -0.01 (-0.01%)
After hours: April 19 at 7:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 165.74 166.47 159.69 162.32 162.32 634,300
Apr 18, 2024 166.25 169.48 163.97 165.20 165.20 396,200
Apr 17, 2024 174.32 174.32 166.02 166.12 166.12 410,600
Apr 16, 2024 172.88 173.62 171.55 172.85 172.85 287,300
Apr 15, 2024 174.07 174.72 171.35 172.88 172.88 435,100
Apr 12, 2024 175.63 177.60 171.19 173.33 173.33 486,300
Apr 11, 2024 177.70 180.56 176.20 178.48 178.48 825,300
Apr 10, 2024 183.97 184.36 176.19 176.85 176.85 947,700
Apr 9, 2024 189.42 191.00 186.14 189.01 189.01 242,400
Apr 8, 2024 190.62 193.62 188.32 188.62 188.62 274,900
Apr 5, 2024 187.23 190.56 186.69 187.45 187.45 255,700
Apr 4, 2024 193.15 194.41 186.64 187.23 187.23 331,000
Apr 3, 2024 185.94 191.52 183.92 190.06 190.06 455,100
Apr 2, 2024 185.28 186.53 180.10 185.41 185.41 593,100
Apr 1, 2024 191.42 191.42 186.74 188.83 188.83 382,400
Mar 28, 2024 190.66 193.04 188.10 189.02 189.02 449,200
Mar 27, 2024 189.56 191.53 186.21 191.37 191.37 426,800
Mar 26, 2024 193.69 194.69 186.35 186.35 186.35 522,100
Mar 25, 2024 194.36 195.00 190.29 192.08 192.08 354,200
Mar 22, 2024 202.06 204.72 194.75 197.14 197.14 433,400
Mar 21, 2024 200.84 207.85 199.96 206.80 206.80 595,100
Mar 20, 2024 194.00 194.63 186.68 192.12 192.12 1,062,800
Mar 19, 2024 195.00 198.61 188.00 192.72 192.72 593,500
Mar 18, 2024 201.69 204.23 197.40 198.40 198.40 363,700
Mar 15, 2024 195.02 200.26 193.01 200.02 200.02 637,400
Mar 14, 2024 201.20 202.25 195.87 197.94 197.94 330,600
Mar 13, 2024 201.19 204.59 197.89 202.15 202.15 302,500
Mar 12, 2024 203.13 203.13 198.06 201.19 201.19 329,800
Mar 11, 2024 212.01 212.01 200.14 201.79 201.79 557,800
Mar 8, 2024 223.42 225.51 214.28 214.58 214.58 321,600
Mar 7, 2024 225.85 226.91 219.17 220.36 220.36 403,600
Mar 6, 2024 224.86 225.80 220.47 225.01 225.01 284,500
Mar 5, 2024 219.22 221.93 215.96 220.62 220.62 279,700
Mar 4, 2024 219.97 225.73 219.97 221.92 221.92 314,300
Mar 1, 2024 216.00 221.07 214.28 218.60 218.60 411,700
Feb 29, 2024 208.01 217.12 205.01 215.57 215.57 599,800
Feb 28, 2024 200.54 207.70 200.00 203.94 203.94 321,400
Feb 27, 2024 200.60 204.62 199.72 202.39 202.39 273,400
Feb 26, 2024 200.00 201.69 197.28 199.73 199.73 254,100
Feb 23, 2024 201.11 201.11 191.88 199.12 199.12 444,600
Feb 22, 2024 194.72 203.52 194.72 200.84 200.84 523,400
Feb 21, 2024 181.94 188.75 180.41 188.39 188.39 382,300
Feb 20, 2024 192.99 195.32 182.90 183.58 183.58 624,000
Feb 16, 2024 200.52 203.68 195.79 196.70 196.70 697,000
Feb 15, 2024 202.12 203.51 198.72 202.15 202.15 492,200
Feb 14, 2024 198.64 203.23 195.95 202.03 202.03 360,300
Feb 13, 2024 197.29 199.71 191.12 194.43 194.43 452,700
Feb 12, 2024 205.92 208.45 201.56 204.72 204.72 450,600
Feb 9, 2024 197.25 205.39 194.01 204.56 204.56 496,000
Feb 8, 2024 193.61 202.12 192.41 196.07 196.07 634,900
Feb 7, 2024 182.19 193.10 180.53 192.33 192.33 1,151,700
Feb 6, 2024 183.89 184.00 166.53 182.43 182.43 2,782,400
Feb 5, 2024 225.00 229.02 218.29 223.60 223.60 827,300
Feb 2, 2024 220.58 224.93 218.71 223.65 223.65 315,900
Feb 1, 2024 214.99 222.48 214.99 221.79 221.79 403,600
Jan 31, 2024 217.04 221.20 213.41 213.51 213.51 405,500
Jan 30, 2024 214.26 220.69 213.82 219.83 219.83 453,100
Jan 29, 2024 209.06 213.73 209.06 212.49 212.49 347,600
Jan 26, 2024 208.71 211.27 206.25 209.03 209.03 315,400
Jan 25, 2024 210.85 211.69 207.45 209.63 209.63 389,700
Jan 24, 2024 206.34 211.36 204.55 207.28 207.28 361,700
Jan 23, 2024 204.59 205.31 200.87 203.27 203.27 229,100
Jan 22, 2024 204.90 207.72 202.56 203.36 203.36 421,800
Jan 19, 2024 194.47 202.71 192.48 201.96 201.96 516,800
Jan 18, 2024 188.69 191.38 187.83 191.37 191.37 248,000
Jan 17, 2024 186.68 187.54 183.80 186.56 186.56 244,200
Jan 16, 2024 188.20 189.09 186.32 188.30 188.30 226,300
Jan 12, 2024 190.59 191.34 187.20 188.80 188.80 112,700
Jan 11, 2024 186.39 189.58 182.76 188.51 188.51 212,900
Jan 10, 2024 189.33 191.99 185.45 185.56 185.56 214,300
Jan 9, 2024 185.57 189.22 184.33 189.20 189.20 148,200
Jan 8, 2024 183.45 189.89 183.45 188.38 188.38 197,800
Jan 5, 2024 181.22 186.78 181.22 184.29 184.29 212,200
Jan 4, 2024 184.26 185.96 182.58 182.59 182.59 306,800
Jan 3, 2024 186.66 190.08 185.26 185.33 185.33 233,700
Jan 2, 2024 186.92 189.72 185.19 189.13 189.13 329,200
Dec 29, 2023 195.18 196.05 189.51 190.33 190.33 297,000
Dec 28, 2023 196.93 198.43 196.03 196.91 196.91 187,500
Dec 27, 2023 196.82 199.99 196.00 198.08 198.08 327,600
Dec 26, 2023 192.71 196.44 192.24 196.30 196.30 199,400
Dec 22, 2023 192.15 193.48 190.69 191.97 191.97 204,700
Dec 21, 2023 191.12 192.57 188.93 191.42 191.42 245,900
Dec 20, 2023 191.09 195.23 187.69 188.26 188.26 432,100
Dec 19, 2023 193.97 196.89 189.18 191.74 191.74 517,700
Dec 18, 2023 189.65 193.55 185.98 192.17 192.17 447,800
Dec 15, 2023 190.00 190.00 183.75 188.53 188.53 823,100
Dec 14, 2023 179.89 187.80 179.62 186.91 186.91 563,900
Dec 13, 2023 171.41 177.09 171.19 176.17 176.17 303,300
Dec 12, 2023 171.39 171.86 168.51 171.49 171.49 198,600
Dec 11, 2023 166.65 172.03 166.65 170.96 170.96 275,400
Dec 8, 2023 164.50 168.01 164.50 166.25 166.25 187,500
Dec 7, 2023 162.15 165.54 161.20 165.11 165.11 160,000
Dec 6, 2023 166.74 168.00 161.56 162.55 162.55 357,700
Dec 5, 2023 166.61 166.61 162.80 164.84 164.84 241,100
Dec 4, 2023 164.40 167.07 163.67 166.98 166.98 268,700
Dec 1, 2023 161.33 166.74 161.33 165.00 165.00 248,500
Nov 30, 2023 163.08 163.74 159.31 161.90 161.90 491,500
Nov 29, 2023 164.89 168.19 161.19 163.00 163.00 300,300
Nov 28, 2023 164.53 166.20 162.80 164.31 164.31 198,500
Nov 27, 2023 164.14 165.73 162.07 163.49 163.49 210,000
Nov 24, 2023 166.87 166.87 164.21 165.08 165.08 98,000
Nov 22, 2023 167.26 169.69 164.78 165.63 165.63 220,400
Nov 21, 2023 169.43 169.80 164.91 165.68 165.68 290,000
Nov 20, 2023 172.00 172.31 169.86 171.18 171.18 163,400
Nov 17, 2023 170.30 172.54 169.80 171.23 171.23 239,200
Nov 16, 2023 169.82 170.82 167.07 168.28 168.28 188,900
Nov 15, 2023 174.74 176.87 171.20 171.26 171.26 292,200
Nov 14, 2023 174.05 176.14 172.59 174.50 174.50 264,900
Nov 13, 2023 167.00 169.50 165.16 169.18 169.18 336,400
Nov 10, 2023 168.58 168.58 164.57 167.64 167.64 274,200
Nov 9, 2023 171.92 172.29 166.05 167.00 167.00 270,500
Nov 8, 2023 171.79 176.85 169.38 171.93 171.93 431,500
Nov 7, 2023 163.15 176.00 157.55 171.51 171.51 971,300
Nov 6, 2023 162.75 164.91 160.65 161.59 161.59 504,600
Nov 3, 2023 157.13 164.06 157.00 162.52 162.52 350,000
Nov 2, 2023 156.25 158.68 152.80 155.21 155.21 374,000
Nov 1, 2023 154.94 156.48 152.27 153.73 153.73 412,200
Oct 31, 2023 153.29 156.45 149.19 155.00 155.00 287,300
Oct 30, 2023 154.05 155.91 152.05 154.45 154.45 307,900
Oct 27, 2023 154.22 154.98 149.46 151.97 151.97 433,900
Oct 26, 2023 161.98 162.30 151.53 153.26 153.26 522,000
Oct 25, 2023 164.38 164.38 161.11 161.16 161.16 202,800
Oct 24, 2023 162.98 165.68 162.91 164.68 164.68 178,100
Oct 23, 2023 160.05 164.89 158.65 162.94 162.94 299,700
Oct 20, 2023 163.52 164.15 158.42 160.73 160.73 262,500
Oct 19, 2023 167.92 168.03 163.56 163.98 163.98 298,700
Oct 18, 2023 172.08 172.94 167.10 167.67 167.67 450,900
Oct 17, 2023 172.61 176.89 172.07 174.59 174.59 229,700
Oct 16, 2023 175.42 178.80 174.79 175.67 175.67 197,900
Oct 13, 2023 178.44 178.99 172.04 173.18 173.18 283,400
Oct 12, 2023 182.40 183.74 178.21 178.78 178.78 291,500
Oct 11, 2023 178.49 182.30 177.81 181.96 181.96 330,600
Oct 10, 2023 176.28 183.16 174.62 177.81 177.81 400,200
Oct 9, 2023 173.89 176.93 171.63 175.55 175.55 294,900
Oct 6, 2023 174.00 182.47 174.00 175.76 175.76 729,500
Oct 5, 2023 173.06 174.41 169.00 174.12 174.12 589,900
Oct 4, 2023 167.70 170.77 166.70 170.10 170.10 295,400
Oct 3, 2023 167.78 169.30 166.43 167.58 167.58 414,700
Oct 2, 2023 166.32 168.37 165.60 168.36 168.36 419,300
Sep 29, 2023 168.65 170.07 165.00 166.62 166.62 561,900
Sep 28, 2023 159.10 169.29 158.41 167.90 167.90 856,900
Sep 27, 2023 155.20 160.17 154.68 158.92 158.92 517,000
Sep 26, 2023 155.30 155.90 153.34 153.65 153.65 250,000
Sep 25, 2023 155.04 158.87 154.71 156.16 156.16 302,500
Sep 22, 2023 152.42 157.53 151.78 156.08 156.08 431,800
Sep 21, 2023 151.96 153.23 151.00 151.27 151.27 384,300
Sep 20, 2023 153.44 156.29 153.01 153.76 153.76 220,700
Sep 19, 2023 150.18 152.92 149.48 152.55 152.55 317,100
Sep 18, 2023 150.06 152.04 148.97 149.88 149.88 168,000
Sep 15, 2023 149.99 151.41 149.19 151.24 151.24 559,400
Sep 14, 2023 149.16 150.98 148.30 150.09 150.09 164,300
Sep 13, 2023 148.68 149.27 146.65 148.18 148.18 200,500
Sep 12, 2023 151.12 152.63 148.49 148.80 148.80 168,700
Sep 11, 2023 152.71 153.87 151.05 152.06 152.06 250,300
Sep 8, 2023 151.38 152.68 149.44 151.72 151.72 240,100
Sep 7, 2023 153.10 153.57 149.58 151.52 151.52 248,500
Sep 6, 2023 156.76 157.55 153.51 153.90 153.90 194,000
Sep 5, 2023 157.68 157.68 154.23 156.49 156.49 278,600
Sep 1, 2023 161.85 163.00 160.33 160.52 160.52 182,200
Aug 31, 2023 158.22 161.84 157.34 160.77 160.77 423,600
Aug 30, 2023 159.20 160.00 156.97 158.35 158.35 257,900
Aug 29, 2023 155.76 159.02 154.59 157.46 157.46 303,000
Aug 28, 2023 156.00 157.91 153.56 155.58 155.58 303,600
Aug 25, 2023 159.37 159.75 151.95 156.78 156.78 553,200
Aug 24, 2023 160.51 163.08 158.45 158.91 158.91 878,400
Aug 23, 2023 153.66 163.88 153.66 162.99 162.99 1,112,200
Aug 22, 2023 153.82 154.89 143.57 153.66 153.66 2,107,500
Aug 21, 2023 117.95 119.59 116.63 116.78 116.78 565,400
Aug 18, 2023 114.84 118.80 114.84 117.85 117.85 261,500
Aug 17, 2023 117.38 117.75 115.21 116.23 116.23 194,500
Aug 16, 2023 118.51 119.22 114.83 116.58 116.58 411,000
Aug 15, 2023 121.33 122.37 120.19 121.08 121.08 128,500
Aug 14, 2023 121.60 122.02 119.76 121.87 121.87 270,600
Aug 11, 2023 121.17 122.67 121.17 121.99 121.99 186,300
Aug 10, 2023 124.15 125.19 120.63 121.74 121.74 274,400
Aug 9, 2023 124.11 125.74 123.36 124.51 124.51 150,700
Aug 8, 2023 126.18 126.28 122.86 124.60 124.60 278,200
Aug 7, 2023 126.52 128.13 125.12 126.83 126.83 227,600
Aug 4, 2023 121.15 127.16 120.81 126.41 126.41 338,600
Aug 3, 2023 120.00 122.12 119.10 121.76 121.76 201,300
Aug 2, 2023 122.10 123.47 121.04 121.50 121.50 269,300
Aug 1, 2023 122.76 123.64 121.18 123.63 123.63 347,400
Jul 31, 2023 124.59 125.00 123.41 123.64 123.64 239,100
Jul 28, 2023 127.42 127.49 122.75 124.44 124.44 308,600
Jul 27, 2023 126.54 127.80 125.55 126.59 126.59 292,000
Jul 26, 2023 124.60 125.60 123.23 124.84 124.84 177,500
Jul 25, 2023 124.48 126.42 123.41 125.52 125.52 182,700
Jul 24, 2023 123.66 125.10 121.50 124.41 124.41 288,900
Jul 21, 2023 124.56 124.99 123.00 123.63 123.63 262,300
Jul 20, 2023 127.87 128.40 123.34 123.55 123.55 309,400
Jul 19, 2023 131.37 131.37 128.17 129.00 129.00 483,000
Jul 18, 2023 130.41 131.46 129.56 130.74 130.74 233,900
Jul 17, 2023 130.90 133.00 129.73 130.67 130.67 201,000
Jul 14, 2023 134.44 134.55 130.45 130.96 130.96 305,900
Jul 13, 2023 132.49 134.95 131.65 134.90 134.90 230,900
Jul 12, 2023 133.47 134.08 131.41 132.29 132.29 252,300
Jul 11, 2023 130.00 132.00 129.53 131.61 131.61 191,500
Jul 10, 2023 127.79 130.32 127.79 129.60 129.60 158,900
Jul 7, 2023 127.42 130.85 126.17 128.00 128.00 255,400
Jul 6, 2023 125.65 126.77 124.36 126.67 126.67 179,100
Jul 5, 2023 127.61 128.09 126.18 126.99 126.99 157,100
Jul 3, 2023 129.25 130.36 126.88 128.86 128.86 90,900
Jun 30, 2023 129.89 133.00 128.02 129.88 129.88 323,600
Jun 29, 2023 126.82 129.11 125.08 128.52 128.52 203,400
Jun 28, 2023 124.85 127.15 124.73 125.55 125.55 184,900
Jun 27, 2023 124.41 127.23 124.03 126.35 126.35 222,900
Jun 26, 2023 123.95 126.36 123.95 124.27 124.27 200,500
Jun 23, 2023 124.77 126.46 123.57 124.16 124.16 337,300
Jun 22, 2023 127.81 128.45 125.72 127.21 127.21 317,200
Jun 21, 2023 128.02 128.92 125.29 128.08 128.08 275,200
Jun 20, 2023 129.41 133.74 128.54 129.23 129.23 361,100
Jun 16, 2023 130.98 131.60 127.60 129.00 129.00 674,400
Jun 15, 2023 128.58 130.00 127.05 129.11 129.11 370,300
Jun 14, 2023 129.35 132.65 128.90 129.58 129.58 498,800
Jun 13, 2023 128.34 132.87 127.10 129.75 129.75 695,800
Jun 12, 2023 116.31 129.43 116.31 126.64 126.64 933,000
Jun 9, 2023 112.09 113.12 111.82 113.02 113.02 192,000
Jun 8, 2023 111.46 112.48 111.05 112.10 112.10 184,400
Jun 7, 2023 110.76 113.66 110.48 112.41 112.41 393,600
Jun 6, 2023 111.00 112.65 109.07 109.94 109.94 436,100
Jun 5, 2023 113.80 114.05 108.54 112.05 112.05 223,800
Jun 2, 2023 112.42 115.16 111.44 114.90 114.90 313,500
Jun 1, 2023 112.56 113.01 110.40 111.27 111.27 347,200
May 31, 2023 117.27 118.40 112.42 113.22 113.22 567,300
May 30, 2023 121.34 122.01 115.47 118.38 118.38 794,200
May 26, 2023 104.96 119.56 104.96 118.96 118.96 1,514,600
May 25, 2023 97.89 105.59 97.82 105.17 105.17 1,151,500
May 24, 2023 97.01 98.13 95.99 97.25 97.25 324,400
May 23, 2023 96.84 100.42 96.41 98.34 98.34 853,200
May 22, 2023 95.44 97.58 95.07 97.53 97.53 185,100
May 19, 2023 96.40 96.71 95.04 95.44 95.44 261,500
May 18, 2023 95.00 95.90 94.14 95.28 95.28 192,300
May 17, 2023 93.80 95.56 92.81 94.94 94.94 290,800
May 16, 2023 91.42 93.47 91.16 93.15 93.15 260,800
May 15, 2023 91.96 92.54 91.63 91.91 91.91 268,100
May 12, 2023 91.97 92.39 90.36 91.83 91.83 241,000
May 11, 2023 91.72 92.23 90.19 91.56 91.56 414,600
May 10, 2023 93.99 94.05 91.37 92.32 92.32 388,400
May 9, 2023 91.16 96.89 91.16 92.65 92.65 994,600
May 8, 2023 93.36 94.03 92.84 93.49 93.49 630,700
May 5, 2023 92.70 93.83 91.62 93.08 93.08 283,900
May 4, 2023 92.84 93.10 91.09 91.23 91.23 267,900
May 3, 2023 92.66 95.43 92.58 93.32 93.32 293,200
May 2, 2023 93.27 93.93 91.49 92.17 92.17 328,200
May 1, 2023 94.58 96.01 93.73 94.05 94.05 171,900
Apr 28, 2023 94.44 95.03 93.72 94.95 94.95 141,300
Apr 27, 2023 95.05 95.05 92.11 94.28 94.28 174,000
Apr 26, 2023 94.17 95.50 94.17 94.87 94.87 236,400
Apr 25, 2023 94.20 95.59 94.20 94.58 94.58 331,700
Apr 24, 2023 94.95 95.65 94.82 94.90 94.90 210,700
Apr 21, 2023 96.00 97.02 94.99 95.39 95.39 343,500
Apr 20, 2023 94.34 95.78 93.87 95.59 95.59 378,100

Related Tickers

APH Amphenol Corporation
110.17
-0.64%
 
CLS Celestica Inc.
40.73
-7.03%
 
JBL Jabil Inc.
118.75
-8.36%
 
FLEX Flex Ltd.
27.07
-2.03%
 
LFUS Littelfuse, Inc.
226.75
+0.28%
 
SANM Sanmina Corporation
57.79
-0.74%
 
TEL TE Connectivity Ltd.
140.55
+0.05%
 
BHE Benchmark Electronics, Inc.
29.63
-0.77%
 
OSIS OSI Systems, Inc.
135.54
+1.26%
 
OLED Universal Display Corporation
149.81
-2.06%