Fabrinet (FN) Historical Stock Data
221.26 ↓1.48 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FN is down -0.19% a day on average. There have been 15 days where Fabrinet closed green and 15 days where FN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 217.91 | 221.26 | ↑$3.35 (1.54%) | 215.90 | 226.43 | 0.97M |
| 2024-12-19 | 236.73 | 222.74 | ↓$13.99 (-5.91%) | 222.42 | 238.44 | 536.61K |
| 2024-12-18 | 236.27 | 231.63 | ↓$4.64 (-1.96%) | 227.57 | 246.02 | 761.16K |
| 2024-12-17 | 235.66 | 231.76 | ↓$3.90 (-1.65%) | 229.48 | 240.47 | 425.36K |
| 2024-12-16 | 247.09 | 237.63 | ↓$9.46 (-3.83%) | 234.71 | 247.09 | 633.84K |
| 2024-12-13 | 250.00 | 247.86 | ↓$2.14 (-0.86%) | 245.38 | 256.24 | 358.47K |
| 2024-12-12 | 240.28 | 245.82 | ↑$5.54 (2.31%) | 239.39 | 253.88 | 464.77K |
| 2024-12-11 | 237.12 | 240.23 | ↑$3.11 (1.31%) | 235.44 | 241.56 | 336.61K |
| 2024-12-10 | 237.00 | 233.83 | ↓$3.17 (-1.34%) | 232.28 | 237.91 | 316.33K |
| 2024-12-09 | 243.19 | 238.54 | ↓$4.65 (-1.91%) | 237.80 | 250.90 | 517.92K |
| 2024-12-06 | 237.01 | 243.00 | ↑$5.99 (2.53%) | 232.70 | 244.11 | 228.94K |
| 2024-12-05 | 241.33 | 234.87 | ↓$6.46 (-2.68%) | 234.21 | 241.89 | 257.24K |
| 2024-12-04 | 239.31 | 241.79 | ↑$2.48 (1.04%) | 239.31 | 246.04 | 374.01K |
| 2024-12-03 | 233.47 | 235.38 | ↑$1.91 (0.82%) | 230.91 | 238.36 | 428.66K |
| 2024-12-02 | 233.89 | 233.98 | ↑$0.09 (0.04%) | 231.04 | 237.54 | 572.23K |
| 2024-11-29 | 229.86 | 234.58 | ↑$4.72 (2.05%) | 227.50 | 236.54 | 498.79K |
| 2024-11-27 | 236.00 | 225.85 | ↓$10.15 (-4.30%) | 221.22 | 236.00 | 767.16K |
| 2024-11-26 | 230.95 | 235.50 | ↑$4.55 (1.97%) | 228.93 | 236.28 | 572.17K |
| 2024-11-25 | 231.84 | 228.63 | ↓$3.21 (-1.38%) | 225.05 | 233.17 | 606.57K |
| 2024-11-22 | 230.00 | 230.43 | ↑$0.43 (0.19%) | 226.14 | 232.00 | 708.39K |
| 2024-11-21 | 212.00 | 230.01 | ↑$18.01 (8.50%) | 210.43 | 235.67 | 1.29M |
| 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 |
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!!!!