FN - Fabrinet
220
-3.660 -1.664%
Share volume: 1,425,801
Last Updated: 03-14-2025
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$223.66
-3.66
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $226.33 | $226.33 | $226.77 | $226.77 | $212.02 | $212.02 | $220.00 | $220.00 | 1,425,801 | $1,425,801.00 |
| 03-13-2025 | $220.00 | $220.00 | $228.96 | $228.96 | $215.68 | $215.68 | $223.66 | $223.66 | 1,836,970 | $1,836,970.00 |
| 03-12-2025 | $198.72 | $198.72 | $205.00 | $205.00 | $197.95 | $197.95 | $201.88 | $201.88 | 1,077,171 | $1,077,171.00 |
| 03-11-2025 | $188.14 | $188.14 | $206.52 | $206.52 | $186.99 | $186.99 | $197.80 | $197.80 | 1,092,503 | $1,092,503.00 |
| 03-10-2025 | $185.65 | $185.65 | $190.81 | $190.81 | $181.85 | $181.85 | $187.88 | $187.88 | 847,177 | $847,177.00 |
| 03-07-2025 | $184.63 | $184.63 | $195.63 | $195.63 | $176.99 | $176.99 | $193.83 | $193.83 | 1,367,607 | $1,367,607.00 |
| 03-06-2025 | $189.90 | $189.90 | $194.91 | $194.91 | $183.50 | $183.50 | $183.66 | $183.66 | 1,139,198 | $1,139,198.00 |
| 03-05-2025 | $192.62 | $192.62 | $200.15 | $200.15 | $188.01 | $188.01 | $197.84 | $197.84 | 634,421 | $634,421.00 |
| 03-04-2025 | $186.93 | $186.93 | $195.88 | $195.88 | $184.70 | $184.70 | $190.35 | $190.35 | 591,610 | $591,610.00 |
| 03-03-2025 | $202.50 | $202.50 | $203.81 | $203.81 | $188.84 | $188.84 | $190.38 | $190.38 | 705,972 | $705,972.00 |