NYSE:FN
Fabrinet Stock Price (Quote)
$242.39
+8.17 (+3.49%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $165.33 | $248.00 | Thursday, 23rd May 2024 FN stock ended at $242.39. This is 3.49% more than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 3.34% from a day low at $239.99 to a day high of $248.00. |
90 days | $159.69 | $248.00 | |
52 weeks | $97.82 | $248.00 |
Date | Open | High | Low | Close | Volume |
Jul 03, 2023 | $129.25 | $130.36 | $126.88 | $128.86 | 90 678 |
Jun 30, 2023 | $129.89 | $133.00 | $128.02 | $129.88 | 276 539 |
Jun 29, 2023 | $126.82 | $129.11 | $125.08 | $128.52 | 199 743 |
Jun 28, 2023 | $124.85 | $127.15 | $124.73 | $125.55 | 182 250 |
Jun 27, 2023 | $124.41 | $127.23 | $123.86 | $126.35 | 126 672 |
Jun 26, 2023 | $123.95 | $126.36 | $124.15 | $124.27 | 200 470 |
Jun 23, 2023 | $124.77 | $126.46 | $123.57 | $124.16 | 337 287 |
Jun 22, 2023 | $127.81 | $128.45 | $125.72 | $127.21 | 315 136 |
Jun 21, 2023 | $128.02 | $128.87 | $125.29 | $128.08 | 233 162 |
Jun 20, 2023 | $129.41 | $133.74 | $128.54 | $129.23 | 361 129 |
Jun 16, 2023 | $129.11 | $129.11 | $129.11 | $129.11 | 0 |
Jun 15, 2023 | $128.58 | $130.00 | $127.05 | $129.11 | 345 195 |
Jun 14, 2023 | $129.35 | $132.52 | $128.90 | $129.58 | 498 661 |
Jun 13, 2023 | $128.34 | $132.87 | $127.10 | $129.75 | 678 944 |
Jun 12, 2023 | $116.31 | $129.43 | $116.31 | $126.64 | 923 800 |
Jun 09, 2023 | $112.09 | $113.12 | $111.82 | $113.02 | 189 979 |
Jun 08, 2023 | $111.46 | $112.48 | $111.05 | $112.10 | 149 511 |
Jun 07, 2023 | $110.76 | $113.66 | $110.48 | $112.41 | 313 811 |
Jun 06, 2023 | $111.00 | $112.65 | $109.07 | $109.94 | 436 136 |
Jun 05, 2023 | $113.80 | $113.38 | $108.72 | $112.05 | 240 704 |
Jun 02, 2023 | $112.42 | $115.16 | $111.44 | $114.90 | 274 904 |
Jun 01, 2023 | $112.56 | $113.01 | $110.40 | $111.27 | 340 765 |
May 31, 2023 | $117.27 | $118.40 | $112.42 | $113.22 | 537 958 |
May 30, 2023 | $121.34 | $122.01 | $115.47 | $118.38 | 650 414 |
May 26, 2023 | $119.12 | $119.56 | $105.55 | $118.96 | 1 342 587 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FN stock historical prices to predict future price movements?
Trend Analysis: Examine the FN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.