Fabrinet (FN) Historical Stock Data
226.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FN is up 0.37% a day on average. There have been 16 days where Fabrinet closed green and 14 days where FN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 224.36 | 226.30 | ↑$1.94 (0.86%) | 216.44 | 227.70 | 1.17M |
| 2024-11-19 | 230.00 | 248.74 | ↑$18.74 (8.15%) | 230.00 | 248.90 | 437.31K |
| 2024-11-18 | 236.17 | 232.26 | ↓$3.91 (-1.66%) | 231.94 | 238.83 | 359.47K |
| 2024-11-15 | 250.19 | 234.85 | ↓$15.34 (-6.13%) | 230.80 | 251.64 | 793.21K |
| 2024-11-14 | 252.00 | 252.00 | ↑$0.00 (0.00%) | 248.79 | 253.00 | 373.65K |
| 2024-11-13 | 258.80 | 252.00 | ↓$6.80 (-2.63%) | 251.53 | 262.84 | 268.41K |
| 2024-11-12 | 266.00 | 258.85 | ↓$7.15 (-2.69%) | 258.68 | 274.22 | 374.47K |
| 2024-11-11 | 273.20 | 270.93 | ↓$2.27 (-0.83%) | 265.50 | 277.38 | 613.58K |
| 2024-11-08 | 264.00 | 271.08 | ↑$7.08 (2.68%) | 261.11 | 272.12 | 681.50K |
| 2024-11-07 | 247.07 | 262.40 | ↑$15.33 (6.20%) | 247.00 | 263.05 | 569.80K |
| 2024-11-06 | 246.11 | 246.73 | ↑$0.62 (0.25%) | 230.26 | 248.38 | 0.92M |
| 2024-11-05 | 217.80 | 230.23 | ↑$12.43 (5.71%) | 208.34 | 231.53 | 1.96M |
| 2024-11-04 | 242.60 | 239.61 | ↓$2.99 (-1.23%) | 239.09 | 248.05 | 774.56K |
| 2024-11-01 | 242.19 | 242.53 | ↑$0.34 (0.14%) | 240.57 | 249.54 | 867.43K |
| 2024-10-31 | 246.50 | 240.97 | ↓$5.53 (-2.24%) | 240.95 | 247.14 | 507.57K |
| 2024-10-30 | 249.33 | 250.35 | ↑$1.02 (0.41%) | 245.87 | 253.16 | 220.78K |
| 2024-10-29 | 245.01 | 252.39 | ↑$7.38 (3.01%) | 244.46 | 253.68 | 341.47K |
| 2024-10-28 | 248.82 | 245.65 | ↓$3.17 (-1.27%) | 245.21 | 249.97 | 375.37K |
| 2024-10-25 | 246.92 | 246.48 | ↓$0.44 (-0.18%) | 245.16 | 250.70 | 218.22K |
| 2024-10-24 | 249.32 | 245.52 | ↓$3.80 (-1.52%) | 243.10 | 249.61 | 320.24K |
| 2024-10-23 | 245.98 | 246.65 | ↑$0.67 (0.27%) | 241.60 | 249.70 | 337.40K |
| 2024-10-22 | 245.23 | 248.35 | ↑$3.12 (1.27%) | 240.09 | 249.38 | 503.14K |
| 2024-10-21 | 241.34 | 248.50 | ↑$7.16 (2.97%) | 234.01 | 248.68 | 693.39K |
| 2024-10-18 | 254.04 | 243.02 | ↓$11.02 (-4.34%) | 237.29 | 258.14 | 1.22M |
| 2024-10-17 | 268.09 | 266.87 | ↓$1.22 (-0.46%) | 262.28 | 268.95 | 299.05K |
| 2024-10-16 | 257.61 | 262.35 | ↑$4.74 (1.84%) | 255.04 | 263.93 | 364.69K |
| 2024-10-15 | 264.53 | 255.50 | ↓$9.03 (-3.41%) | 253.95 | 264.73 | 363.23K |
| 2024-10-14 | 265.91 | 264.93 | ↓$0.98 (-0.37%) | 263.59 | 270.01 | 311.16K |
| 2024-10-11 | 252.26 | 263.59 | ↑$11.33 (4.49%) | 252.26 | 264.55 | 324.90K |
| 2024-10-10 | 248.85 | 253.09 | ↑$4.24 (1.70%) | 244.56 | 253.18 | 293.55K |
Create an account or log in to view more rows.
$FN I warned everyone this company sucks
$FN Bullish AF ??
$FN more calls coming in
$FN this sell-off is meh.
$FN fuck all u greedy bulls
$FN buy the dip were blasting off
$FN no pain no gain
$FN Good morning gang!
$FN 50% chance this will go up or down. I am a professional guys.
$FN watch this fly!!!!