My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fabrinet Ordinary Shares (NY:FN)

387.85 +12.61 (+3.36%)
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 14, 2025 371.00 379.93 366.49 375.24 256,293 -7.36(-1.92%)
Oct 13, 2025 381.56 383.77 370.58 382.60 409,918 +20.66(+5.71%)
Oct 10, 2025 384.72 384.72 361.19 361.94 602,217 -20.30(-5.31%)
Oct 09, 2025 380.68 383.76 372.80 382.24 345,967 -1.19(-0.31%)
Oct 08, 2025 371.36 383.79 383.43 275,035 +13.26(+3.58%)
Oct 07, 2025 370.96 372.23 358.28 370.17 378,684 -0.12(-0.03%)
Oct 06, 2025 373.62 380.38 362.90 370.29 483,525 +4.29(+1.17%)
Oct 03, 2025 371.91 376.91 360.42 366.00 380,043 -3.56(-0.96%)
Oct 02, 2025 378.91 379.45 366.37 369.56 328,011 -1.76(-0.47%)
Oct 01, 2025 360.00 374.34 358.56 371.32 376,256 +6.70(+1.84%)
Sep 30, 2025 365.70 369.13 355.50 364.62 472,292 +0.81(+0.22%)
Sep 29, 2025 364.87 366.79 360.21 363.81 302,254 +4.91(+1.37%)
Sep 26, 2025 362.17 363.12 354.79 358.90 300,483 -2.05(-0.57%)
Sep 25, 2025 357.89 365.06 354.41 360.95 555,771 -5.71(-1.56%)
Sep 24, 2025 381.62 386.47 365.00 366.66 566,107 -13.55(-3.56%)
Sep 23, 2025 393.28 397.26 379.53 380.21 511,297 -9.26(-2.38%)
Sep 22, 2025 383.13 391.12 381.32 389.47 395,058 +6.34(+1.65%)
Sep 19, 2025 376.76 384.48 370.20 383.13 988,168 +5.12(+1.35%)
Sep 18, 2025 367.07 381.66 362.00 378.01 706,467 +19.80(+5.53%)
Sep 17, 2025 355.60 361.42 348.01 358.21 539,619 +2.68(+0.75%)
Sep 16, 2025 358.70 366.97 354.47 355.53 924,735 -3.47(-0.97%)
Sep 15, 2025 359.12 368.25 357.08 359.00 566,084 +1.00(+0.28%)
Sep 12, 2025 361.20 366.92 356.20 358.00 857,555 -4.16(-1.15%)
Sep 11, 2025 374.38 376.24 361.90 362.16 685,781 -10.41(-2.79%)
Sep 10, 2025 378.92 380.01 363.64 372.57 742,213 +3.48(+0.94%)
Sep 09, 2025 370.78 372.96 365.60 369.09 429,193 -1.58(-0.43%)
Sep 08, 2025 374.50 378.17 364.73 370.67 619,621 +0.64(+0.17%)
Sep 05, 2025 368.23 377.56 362.36 370.03 914,779 +7.87(+2.17%)
Sep 04, 2025 347.97 362.48 342.44 362.16 772,580 +24.63(+7.30%)
Sep 03, 2025 337.56 339.16 333.06 337.53 498,371 +1.83(+0.55%)
Sep 02, 2025 317.50 335.71 313.00 335.70 737,090 +4.41(+1.33%)
Aug 29, 2025 350.22 352.50 327.68 331.29 1,004,455 -23.76(-6.69%)
Aug 28, 2025 335.41 360.00 334.33 355.05 1,258,770 +22.71(+6.83%)
Aug 27, 2025 328.00 336.50 328.00 332.34 983,156 +1.68(+0.51%)
Aug 26, 2025 312.03 331.69 309.91 330.66 1,166,943 +18.38(+5.89%)
Aug 25, 2025 303.38 313.90 303.10 312.28 888,668 +17.93(+6.09%)
Aug 22, 2025 277.71 295.61 275.22 294.35 1,291,319 +17.31(+6.25%)
Aug 21, 2025 279.58 281.11 272.49 277.04 680,107 -3.29(-1.17%)
Aug 20, 2025 286.47 288.88 274.41 280.33 885,886 -4.90(-1.72%)
Aug 19, 2025 288.75 297.11 282.00 285.23 2,105,283 -41.89(-12.81%)
Aug 18, 2025 328.24 331.76 323.42 327.12 1,221,733 -2.68(-0.81%)
Aug 15, 2025 321.99 332.24 315.81 329.80 867,619 +7.72(+2.40%)
Aug 14, 2025 322.41 324.45 310.08 322.08 1,334,863 -15.23(-4.52%)
Aug 13, 2025 352.90 356.55 326.91 337.31 835,011 -11.02(-3.16%)
Aug 12, 2025 339.83 349.21 334.50 348.33 495,547 +15.92(+4.79%)
Aug 11, 2025 343.19 345.21 330.15 332.41 574,226 -11.58(-3.37%)
Aug 08, 2025 336.38 345.71 335.75 343.99 683,721 +8.88(+2.65%)
Aug 07, 2025 334.14 336.84 325.59 335.11 681,720 +2.66(+0.80%)
Aug 06, 2025 326.86 332.98 322.35 332.45 496,548 +4.35(+1.33%)
Aug 05, 2025 329.91 333.79 321.88 328.10 396,318 -1.47(-0.45%)
Aug 04, 2025 318.76 330.37 317.90 329.57 421,617 +14.37(+4.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.