Financial News

Fabrinet (NY: FN )

244.37 +4.14 (+1.72%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 237.12 241.56 235.44 240.23 336,390 +6.40(+2.74%)
Dec 10, 2024 237.00 237.91 232.28 233.83 316,313 -4.71(-1.97%)
Dec 09, 2024 243.19 250.90 237.80 238.54 517,924 -4.46(-1.84%)
Dec 06, 2024 237.01 244.10 232.70 243.00 228,944 +8.13(+3.46%)
Dec 05, 2024 241.33 241.89 234.21 234.87 257,236 -6.92(-2.86%)
Dec 04, 2024 239.31 246.04 239.31 241.79 373,509 +6.41(+2.72%)
Dec 03, 2024 233.47 238.36 230.91 235.38 428,664 +1.40(+0.60%)
Dec 02, 2024 233.89 237.54 231.04 233.98 572,225 -0.60(-0.26%)
Nov 29, 2024 229.86 236.54 227.50 234.58 498,788 +8.73(+3.87%)
Nov 27, 2024 236.00 236.00 221.22 225.85 767,158 -9.65(-4.10%)
Nov 26, 2024 230.95 236.28 228.93 235.50 572,169 +6.87(+3.00%)
Nov 25, 2024 231.84 233.17 225.05 228.63 616,469 -1.80(-0.78%)
Nov 22, 2024 230.00 232.00 226.14 230.43 708,394 +0.42(+0.18%)
Nov 21, 2024 212.00 235.67 210.43 230.01 1,291,249 +3.71(+1.64%)
Nov 20, 2024 224.36 227.70 216.44 226.30 1,165,188 -22.44(-9.02%)
Nov 19, 2024 230.00 248.90 230.00 248.74 437,207 +16.48(+7.10%)
Nov 18, 2024 236.17 238.83 231.94 232.26 359,465 -2.59(-1.10%)
Nov 15, 2024 250.19 251.64 230.80 234.85 793,218 -17.15(-6.81%)
Nov 14, 2024 252.00 253.00 248.79 252.00 372,386 +0.00(+0.00%)
Nov 13, 2024 258.80 262.84 251.53 252.00 268,416 -6.85(-2.65%)
Nov 12, 2024 266.00 274.22 258.68 258.85 374,461 -12.08(-4.46%)
Nov 11, 2024 273.20 277.38 265.50 270.93 613,500 -0.15(-0.06%)
Nov 08, 2024 264.00 272.12 261.11 271.08 681,502 +8.68(+3.31%)
Nov 07, 2024 247.07 263.05 247.00 262.40 569,791 +15.67(+6.35%)
Nov 06, 2024 246.11 248.38 230.26 246.73 921,799 +16.50(+7.17%)
Nov 05, 2024 217.80 231.53 208.34 230.23 1,958,328 -9.38(-3.91%)
Nov 04, 2024 242.60 248.05 239.09 239.61 773,168 -2.92(-1.20%)
Nov 01, 2024 242.19 249.54 240.57 242.53 867,430 +1.56(+0.65%)
Oct 31, 2024 246.50 247.13 240.95 240.97 507,571 -9.38(-3.75%)
Oct 30, 2024 249.33 253.16 245.87 250.35 220,776 -2.04(-0.81%)
Oct 29, 2024 245.01 253.68 244.46 252.39 341,467 +6.74(+2.74%)
Oct 28, 2024 248.82 249.97 245.21 245.65 375,373 -0.83(-0.34%)
Oct 25, 2024 246.92 250.70 245.16 246.48 218,218 +0.96(+0.39%)
Oct 24, 2024 249.32 249.61 243.10 245.52 320,244 -1.13(-0.46%)
Oct 23, 2024 245.98 249.70 241.60 246.65 337,402 -1.70(-0.68%)
Oct 22, 2024 245.23 249.38 240.09 248.35 503,139 -0.15(-0.06%)
Oct 21, 2024 241.34 248.68 234.01 248.50 693,387 +5.48(+2.25%)
Oct 18, 2024 254.04 258.14 237.29 243.02 1,222,583 -23.85(-8.94%)
Oct 17, 2024 268.09 268.95 262.28 266.87 299,051 +4.52(+1.72%)
Oct 16, 2024 257.61 263.93 255.04 262.35 364,688 +6.85(+2.68%)
Oct 15, 2024 264.53 264.73 253.95 255.50 363,228 -9.43(-3.56%)
Oct 14, 2024 265.91 270.01 263.59 264.93 311,151 +1.34(+0.51%)
Oct 11, 2024 252.26 264.55 252.26 263.59 324,910 +10.50(+4.15%)
Oct 10, 2024 248.85 253.18 244.56 253.09 293,546 +0.04(+0.02%)
Oct 09, 2024 244.86 255.12 243.53 253.05 439,889 +8.06(+3.29%)
Oct 08, 2024 244.81 246.47 242.43 244.99 209,031 +2.69(+1.11%)
Oct 07, 2024 240.26 244.07 239.68 242.30 226,591 -0.55(-0.23%)
Oct 04, 2024 240.69 242.91 236.51 242.85 389,564 +8.72(+3.72%)
Oct 03, 2024 231.67 237.91 231.27 234.13 336,628 +0.10(+0.04%)
Oct 02, 2024 230.21 236.65 226.65 234.03 466,735 +4.27(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback