Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fabrinet (NY: FN )

244.87 +8.64 (+3.66%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 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 (%)
Jul 19, 2024 238.88 240.00 233.41 236.23 343,186 -1.14(-0.48%)
Jul 18, 2024 254.84 255.50 234.56 237.37 509,100 -15.37(-6.08%)
Jul 17, 2024 259.49 264.69 250.63 252.74 536,559 -12.76(-4.81%)
Jul 16, 2024 259.99 266.39 259.49 265.50 403,513 +9.83(+3.84%)
Jul 15, 2024 254.19 259.22 252.72 255.67 295,950 +4.15(+1.65%)
Jul 12, 2024 245.30 258.08 242.35 251.52 380,808 +6.95(+2.84%)
Jul 11, 2024 247.71 251.88 244.06 244.57 312,779 +1.58(+0.65%)
Jul 10, 2024 241.62 244.27 240.35 242.99 231,535 +3.09(+1.29%)
Jul 09, 2024 242.42 245.33 239.87 239.90 222,969 -1.76(-0.73%)
Jul 08, 2024 241.05 244.44 240.11 241.66 231,684 +2.33(+0.97%)
Jul 05, 2024 240.86 242.16 238.35 239.33 311,986 -1.63(-0.68%)
Jul 03, 2024 242.50 243.35 239.19 240.96 220,103 -0.70(-0.29%)
Jul 02, 2024 242.89 245.51 238.78 241.66 399,830 -1.24(-0.51%)
Jul 01, 2024 245.74 246.88 236.52 242.90 382,944 -1.89(-0.77%)
Jun 28, 2024 248.00 250.00 240.94 244.79 680,442 -1.83(-0.74%)
Jun 27, 2024 245.00 248.50 243.83 246.62 260,772 +3.28(+1.35%)
Jun 26, 2024 241.00 247.09 240.41 243.34 302,372 -2.53(-1.03%)
Jun 25, 2024 238.82 246.35 238.19 245.87 285,000 +8.16(+3.43%)
Jun 24, 2024 245.13 245.13 237.66 237.71 272,723 -9.19(-3.72%)
Jun 21, 2024 245.05 248.79 238.63 246.90 820,483 +0.91(+0.37%)
Jun 20, 2024 253.54 257.04 243.62 245.99 640,610 -8.34(-3.28%)
Jun 18, 2024 249.02 256.51 246.83 254.33 574,162 +6.05(+2.44%)
Jun 17, 2024 242.19 252.32 241.20 248.28 428,617 +7.36(+3.05%)
Jun 14, 2024 241.19 243.56 236.07 240.92 376,285 -4.28(-1.75%)
Jun 13, 2024 237.93 245.25 234.80 245.20 344,986 +7.51(+3.16%)
Jun 12, 2024 239.71 244.74 237.49 237.69 192,973 +3.97(+1.70%)
Jun 11, 2024 234.71 235.74 230.70 233.72 341,225 -3.71(-1.56%)
Jun 10, 2024 228.73 238.31 228.73 237.43 472,121 +6.74(+2.92%)
Jun 07, 2024 235.04 235.04 229.38 230.69 383,738 -5.52(-2.34%)
Jun 06, 2024 243.10 243.18 235.51 236.21 544,368 -6.50(-2.68%)
Jun 05, 2024 236.98 243.21 235.88 242.71 328,800 +9.45(+4.05%)
Jun 04, 2024 237.00 237.00 229.44 233.26 269,064 -5.93(-2.48%)
Jun 03, 2024 245.93 245.93 235.72 239.19 280,619 -0.34(-0.14%)
May 31, 2024 245.83 248.94 231.92 239.53 416,504 -6.80(-2.76%)
May 30, 2024 242.34 247.02 240.01 246.33 311,774 +5.44(+2.26%)
May 29, 2024 244.00 245.31 240.75 240.89 426,180 -4.16(-1.70%)
May 28, 2024 248.67 250.38 243.06 245.05 308,040 -1.02(-0.41%)
May 24, 2024 243.12 247.72 240.08 246.07 400,215 +3.68(+1.52%)
May 23, 2024 241.26 248.00 239.99 242.39 755,129 +8.17(+3.49%)
May 22, 2024 234.05 236.96 232.29 234.22 297,285 +2.65(+1.14%)
May 21, 2024 229.54 231.97 225.80 231.57 375,419 +0.23(+0.10%)
May 20, 2024 231.14 234.27 228.99 231.34 339,972 +0.89(+0.39%)
May 17, 2024 236.66 236.98 227.87 230.45 540,500 -4.70(-2.00%)
May 16, 2024 235.92 238.21 232.49 235.15 383,816 -1.54(-0.65%)
May 15, 2024 235.00 238.76 234.34 236.69 440,027 +4.30(+1.85%)
May 14, 2024 221.90 232.69 220.12 232.39 551,077 +12.62(+5.74%)
May 13, 2024 224.41 224.44 218.89 219.77 414,756 -2.96(-1.33%)
May 10, 2024 220.00 223.41 217.09 222.73 523,006 +4.72(+2.17%)
May 09, 2024 212.68 218.50 209.15 218.01 552,646 +6.46(+3.05%)
May 08, 2024 208.36 212.34 202.41 211.55 602,286 +2.24(+1.07%)
May 07, 2024 209.81 218.80 207.28 209.31 1,144,132 +20.48(+10.85%)
May 06, 2024 180.94 190.44 180.73 188.83 913,586 +9.61(+5.36%)
May 03, 2024 179.06 181.57 175.97 179.22 599,682 +5.03(+2.89%)
May 02, 2024 175.06 175.54 168.76 174.19 475,422 +1.58(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.