NYSE:FN
Fabrinet Stock Price (Quote)
$179.22
+5.03 (+2.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.69 | $194.41 | Friday, 3rd May 2024 FN stock ended at $179.22. This is 2.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.19% from a day low at $175.97 to a day high of $181.57. |
| 90 days | $159.69 | $229.02 | |
| 52 weeks | $90.19 | $229.02 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $179.06 | $181.57 | $175.97 | $179.22 | 591 356 |
| May 02, 2024 | $175.06 | $175.54 | $168.77 | $174.19 | 461 093 |
| May 01, 2024 | $171.87 | $176.52 | $168.57 | $172.61 | 384 767 |
| Apr 30, 2024 | $175.28 | $178.06 | $173.02 | $173.07 | 562 603 |
| Apr 29, 2024 | $175.90 | $179.63 | $175.80 | $176.00 | 386 378 |
| Apr 26, 2024 | $172.93 | $177.12 | $172.93 | $175.45 | 212 632 |
| Apr 25, 2024 | $167.38 | $172.94 | $167.38 | $172.20 | 259 297 |
| Apr 24, 2024 | $168.48 | $172.48 | $167.59 | $169.93 | 330 599 |
| Apr 23, 2024 | $165.33 | $170.69 | $165.33 | $168.67 | 448 193 |
| Apr 22, 2024 | $164.27 | $165.25 | $161.18 | $164.17 | 319 455 |
| Apr 19, 2024 | $165.74 | $166.47 | $159.69 | $162.32 | 556 040 |
| Apr 18, 2024 | $166.25 | $169.48 | $163.97 | $165.20 | 314 419 |
| Apr 17, 2024 | $174.32 | $174.32 | $166.02 | $166.12 | 406 349 |
| Apr 16, 2024 | $172.88 | $173.62 | $171.55 | $172.85 | 281 315 |
| Apr 15, 2024 | $174.07 | $174.71 | $171.52 | $172.88 | 397 352 |
| Apr 12, 2024 | $175.63 | $177.60 | $171.19 | $173.33 | 474 414 |
| Apr 11, 2024 | $177.70 | $180.56 | $176.20 | $178.48 | 803 110 |
| Apr 10, 2024 | $183.97 | $184.36 | $176.19 | $176.85 | 935 947 |
| Apr 09, 2024 | $189.42 | $190.99 | $186.14 | $189.01 | 185 664 |
| Apr 08, 2024 | $190.62 | $193.62 | $188.32 | $188.62 | 274 915 |
| Apr 05, 2024 | $187.23 | $190.56 | $186.88 | $187.45 | 255 666 |
| Apr 04, 2024 | $193.15 | $194.41 | $186.64 | $187.23 | 330 540 |
| Apr 03, 2024 | $185.94 | $191.52 | $184.00 | $190.06 | 398 132 |
| Apr 02, 2024 | $185.28 | $186.53 | $180.10 | $185.41 | 579 683 |
| Apr 01, 2024 | $191.42 | $191.42 | $186.74 | $188.83 | 377 228 |
