Fabrinet (FN) Historical Stock Data
172.61 ↓0.46 (-0.27%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FN is down -0.50% a day on average. There have been 12 days where Fabrinet closed green and 18 days where FN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 171.87 | 172.61 | ↑$0.74 (0.43%) | 168.57 | 176.53 | 384.78K |
| 2024-04-30 | 175.28 | 173.07 | ↓$2.21 (-1.26%) | 173.02 | 178.06 | 585.04K |
| 2024-04-29 | 175.90 | 176.00 | ↑$0.10 (0.06%) | 175.80 | 179.63 | 394.19K |
| 2024-04-26 | 172.93 | 175.45 | ↑$2.52 (1.46%) | 172.93 | 177.12 | 218.11K |
| 2024-04-25 | 167.38 | 172.20 | ↑$4.82 (2.88%) | 167.38 | 172.94 | 278.66K |
| 2024-04-24 | 168.48 | 169.93 | ↑$1.45 (0.86%) | 167.59 | 172.48 | 340.26K |
| 2024-04-23 | 165.33 | 168.67 | ↑$3.34 (2.02%) | 165.33 | 170.69 | 448.22K |
| 2024-04-22 | 164.27 | 164.17 | ↓$0.10 (-0.06%) | 161.18 | 165.25 | 329.26K |
| 2024-04-19 | 165.74 | 162.32 | ↓$3.42 (-2.06%) | 159.69 | 166.47 | 634.38K |
| 2024-04-18 | 166.25 | 165.20 | ↓$1.05 (-0.63%) | 163.97 | 169.48 | 396.23K |
| 2024-04-17 | 174.32 | 166.12 | ↓$8.20 (-4.70%) | 166.02 | 174.32 | 410.57K |
| 2024-04-16 | 172.88 | 172.85 | ↓$0.03 (-0.02%) | 171.55 | 173.62 | 287.33K |
| 2024-04-15 | 174.07 | 172.88 | ↓$1.19 (-0.68%) | 171.35 | 174.72 | 435.09K |
| 2024-04-12 | 175.63 | 173.33 | ↓$2.30 (-1.31%) | 171.19 | 177.60 | 486.28K |
| 2024-04-11 | 177.70 | 178.48 | ↑$0.78 (0.44%) | 176.20 | 180.56 | 825.28K |
| 2024-04-10 | 183.97 | 176.85 | ↓$7.12 (-3.87%) | 176.19 | 184.36 | 0.95M |
| 2024-04-09 | 189.42 | 189.01 | ↓$0.41 (-0.22%) | 186.14 | 191.00 | 242.36K |
| 2024-04-08 | 190.62 | 188.62 | ↓$2.00 (-1.05%) | 188.32 | 193.62 | 274.92K |
| 2024-04-05 | 187.23 | 187.45 | ↑$0.22 (0.12%) | 186.69 | 190.56 | 255.68K |
| 2024-04-04 | 193.15 | 187.23 | ↓$5.92 (-3.06%) | 186.64 | 194.41 | 331.02K |
| 2024-04-03 | 185.94 | 190.06 | ↑$4.12 (2.22%) | 183.92 | 191.52 | 455.07K |
| 2024-04-02 | 185.28 | 185.41 | ↑$0.13 (0.07%) | 180.10 | 186.53 | 593.15K |
| 2024-04-01 | 191.42 | 188.83 | ↓$2.59 (-1.35%) | 186.74 | 191.42 | 382.39K |
| 2024-03-29 | 190.66 | 189.02 | ↓$1.64 (-0.86%) | 188.10 | 193.04 | 449.24K |
| 2024-03-28 | 190.66 | 189.02 | ↓$1.64 (-0.86%) | 188.10 | 193.04 | 449.24K |
| 2024-03-27 | 189.56 | 191.37 | ↑$1.81 (0.95%) | 186.21 | 191.53 | 426.76K |
| 2024-03-26 | 193.69 | 186.35 | ↓$7.34 (-3.79%) | 186.35 | 194.69 | 522.08K |
| 2024-03-25 | 194.36 | 192.08 | ↓$2.28 (-1.17%) | 190.29 | 195.00 | 354.25K |
| 2024-03-22 | 202.06 | 197.14 | ↓$4.92 (-2.43%) | 194.75 | 204.72 | 433.38K |
| 2024-03-21 | 200.84 | 206.80 | ↑$5.96 (2.97%) | 199.96 | 207.85 | 595.14K |
Create an account or log in to view more rows.
$FN Good morning gang!
$FN 50% chance this will go up or down. I am a professional guys.
$FN watch this fly!!!!
$FN going green
$FN it begins tomorrow
$FN this is my only green stonk!
I really like this stonk.
$FN buy the dip were blasting off
$FN cup and handle!
$FN yeeeeeee haw
$FN now is the time to slap that ask!!!