Home

Fabrinet Ordinary Shares (FN)

178.92
+7.89 (4.61%)
NYSE · Last Trade: Apr 7th, 11:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fabrinet Ordinary Shares (FN)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025164.98168.62148.55171.032,458,550171.03
4/03/2025184.31184.68169.35172.561,417,714172.56
4/02/2025193.62206.29193.62201.88505,188201.88
4/01/2025196.28199.43190.38197.02735,990197.02
3/31/2025191.68201.71190.47197.511,180,277197.51
3/28/2025201.85202.28192.99196.14895,731196.14
3/27/2025208.02209.42203.28206.60497,136206.60
3/26/2025224.56224.56207.56208.75832,665208.75
3/25/2025228.31230.71220.00222.62498,889222.62
3/24/2025229.00235.59226.35231.331,157,101231.33
3/21/2025216.16222.79215.24220.70650,918220.70
3/20/2025221.71227.13221.71222.07442,801222.07
3/19/2025222.93231.34218.04224.52750,320224.52
3/18/2025218.65227.29217.13222.86640,785222.86
3/17/2025215.29224.06215.29221.41923,901221.41
3/14/2025226.33226.77212.02220.001,434,778220.00
3/13/2025220.00228.96215.68223.661,836,944223.66
3/12/2025198.72205.00197.95201.881,077,160201.88
3/11/2025188.14206.52186.99197.801,092,503197.80
3/10/2025185.65190.81181.85187.88847,154187.88
3/07/2025184.63195.63176.99193.831,367,607193.83
3/06/2025189.90194.91183.50183.661,139,196183.66
3/05/2025192.62200.15188.01197.84634,404197.84
3/04/2025186.93195.88184.70190.35591,609190.35
3/03/2025202.50203.81188.84190.38705,970190.38
2/28/2025193.80200.88191.35200.05760,441200.05
2/27/2025218.15218.62194.75195.22751,631195.22
2/26/2025211.89217.35209.60215.32499,159215.32
2/25/2025211.96214.97201.22204.23708,246204.23
2/24/2025222.95227.84214.36214.39725,439214.39
2/21/2025236.52236.84220.88221.90495,666221.90
2/20/2025240.04240.04226.53230.67661,180230.67
2/19/2025239.25240.94231.79239.02809,955239.02
2/18/2025231.97254.61228.65240.82983,770240.82
2/14/2025214.00225.50211.03223.04617,121223.04
2/13/2025210.88215.44209.65214.03440,996214.03
2/12/2025204.92213.46201.96211.25593,408211.25
2/11/2025207.32210.18204.27207.09277,510207.09
2/10/2025212.98215.52207.47210.89468,329210.89
2/07/2025220.86220.86209.28212.06714,439212.06
2/06/2025213.89221.16210.85220.84704,800220.84
2/05/2025206.60220.06206.60213.801,371,784213.80
2/04/2025205.66215.74197.76207.133,038,025207.13
2/03/2025205.01227.95205.00225.601,400,699225.60
1/31/2025216.82224.97215.36216.21805,737216.21
1/30/2025208.00217.87204.33212.82712,664212.82
1/29/2025208.29215.43204.98207.74600,074207.74
1/28/2025206.00207.72192.15206.781,093,701206.78
1/27/2025233.27236.65183.31202.032,776,116202.03
1/24/2025268.73268.73256.34258.73393,192258.73
1/23/2025261.95267.20257.55265.91465,277265.91
1/22/2025259.99281.79258.10267.24689,535267.24
1/21/2025241.92252.69240.69252.10321,600252.10
1/17/2025239.12243.03235.37241.89400,268241.89
1/16/2025239.12240.00234.01235.09283,663235.09
1/15/2025233.55235.26230.74233.74205,727233.74
1/14/2025225.27231.08224.52227.43437,894227.43
1/13/2025221.26223.53216.78221.77401,166221.77
1/10/2025229.36231.72225.79228.35500,045228.35
1/08/2025228.24233.78223.47233.55532,702233.55
1/07/2025234.39236.67227.49229.18245,600229.18