Fabrinet Historical Data - FAN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Fabrinet (FAN)
Fabrinet (FAN) Historical

Fabrinet (FAN)

217.30

-0.40

(-0.18%)

Closed July 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-15.9	-6.81818181818	233.2	241	220.2	18	234.20694444	DE
4	-14.9	-6.41688199828	232.2	241	220.1	16	227.37201835	DE
12	52.75	32.0571254938	164.55	241	162.05	27	219.49132823	DE
26	42.5	24.3135011442	174.8	241	145	50	192.36021217	DE
52	70.4	47.9237576583	146.9	241	138.6	48	179.35915301	DE
156	70.4	47.9237576583	146.9	241	138.6	48	179.35915301	DE
260	70.4	47.9237576583	146.9	241	138.6	48	179.35915301	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	220.2	-10.3	-4.47	221.9	221.9	220.2	38
1721334360	230.5	-3.8	-1.62	230.5	230.5	230.5	10
1721248020	234.3	-6.7	-2.78	239.9	239.9	234.3	55
1721161560	241	7.8	3.34	233.2	241	233.2	5
1721075160	233.2	6.7	2.96	233.2	233.2	233.2	2
1720815960	226.5	0	0.00	226.5	226.5	226.5	0
1720729560	226.5	2.8	1.25	226.5	226.5	226.5	5
1720643220	223.7	1.4	0.63	223.7	223.7	223.7	37
1720556760	222.3	-1.2	-0.54	221.6	222.3	221.6	6
1720470360	223.5	-0.2	-0.09	222.4	223.5	220.1	74
1720211220	223.7	0	0.00	223.7	223.7	223.7	0
1720124820	223.7	0	0.00	223.7	223.7	223.7	0
1720038420	223.7	-4	-1.76	222.9	223.7	222.9	12
1719952020	227.7	-2	-0.87	224.1	227.7	224.1	6
1719865620	229.7	1.2	0.53	229.7	229.7	229.7	1
1719606420	228.5	0	0.00	228.5	228.5	228.5	0
1719520020	228.5	0	0.00	228.5	228.5	228.5	0
1719433620	228.5	8.2	3.72	228.5	228.5	228.5	2
1719347160	220.3	-11.9	-5.12	220.3	220.3	220.3	1
1719260820	232.2	1.1	0.48	232.2	232.2	232.2	2
1719001560	231.1	0	0.00	231.1	231.1	231.1	0
1718915160	231.1	-8	-3.35	237	237	231.1	28
1718828820	239.1	2.9	1.23	238.4	239.1	238.4	37
1718742360	236.2	3.7	1.59	229.6	236.2	229.6	28
1718656020	232.5	10	4.49	226.7	232.5	226.7	19
1718396820	222.5	0.6	0.27	228	228	222.5	212
1718310420	221.9	0	0.00	221.9	221.9	221.9	0
1718224020	221.9	3.5	1.60	219.4	221.9	219.4	15
1718137620	218.4	-0.2	-0.09	218.4	218.4	218.4	16
1718051220	218.6	0	0.00	218.6	218.6	218.6	0
1717792020	218.6	-3.3	-1.49	218.7	218.7	218.6	7
1717705620	221.9	0	0.00	221.9	221.9	221.9	0
1717619220	221.9	7	3.26	217.9	221.9	217.9	75
1717532820	214.9	-4.6	-2.10	217.4	217.4	214.8	75
1717446420	219.5	-0.5	-0.23	222.5	222.5	219.5	7
1717187220	220	-5.4	-2.40	229.3	231.4	220	48
1717100820	225.4	0	0.00	225.4	225.4	225.4	0
1717014420	225.4	0.8	0.36	223.9	225.4	223.9	47
1716928020	224.6	-3.7	-1.62	228.3	229.3	224.6	85
1716841560	228.3	3.5	1.56	228.3	228.3	228.3	5
1716582420	224.8	6.7	3.07	222.5	224.8	222.5	83
1716496020	218.1	0.8	0.37	218.1	218.1	218.1	2
1716409620	217.3	4.5	2.11	214.8	217.3	214.8	36
1716323160	212.8	-4.8	-2.21	214	214	212.8	7
1716236760	217.6	-1.8	-0.82	217.6	217.6	217.6	15
1715977620	219.4	0	0.00	219.4	219.4	219.4	0
1715891220	219.4	0.7	0.32	216.3	219.5	216.3	17
1715804820	218.7	5.3	2.48	216.1	218.7	216.1	5
1715718420	213.4	7.4	3.59	213.4	213.4	213.4	2
1715632020	206	0	0.00	206	206	206	0
1715372820	206	5.9	2.95	201.6	206	200.2	55
1715286420	200.1	8.95	4.68	195.3	200.1	195.3	13
1715200020	191.15	-5.5	-2.80	191.15	191.15	191.15	5
1715113620	196.65	27.95	16.57	194.05	196.65	190.1	33
1715027220	168.69999	0	0.00	168.69999	168.69999	168.69999	0
1714768020	168.69999	6.65	4.10	165	168.69999	165	38
1714681560	162.05	-1.15	-0.70	162.05	162.05	162.05	1
1714508820	163.19999	-4.15	-2.48	163.19999	163.19999	163.19999	4
1714422420	167.35	2.8	1.70	167.35	167.35	167.35	12
1714163220	164.55	7.55	4.81	164.55	164.55	164.55	5
1714076820	157	-3.4	-2.12	157	157	157	1
1713990420	160.4	2.8	1.78	145	160.4	145	64
1713903960	157.6	-0.55	-0.35	154.9	157.6	154.9	42
1713765600	158.15	0	0.00	158.15	158.15	158.15	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions