Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fabrinet
(NY:
FN
)
240.92
-4.28 (-1.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
175.28
178.06
173.02
173.07
585,035
-2.93(-1.66%)
Apr 29, 2024
175.90
179.63
175.80
176.00
394,186
+0.55(+0.31%)
Apr 26, 2024
172.93
177.12
172.93
175.45
218,112
+3.25(+1.89%)
Apr 25, 2024
167.38
172.94
167.38
172.20
278,655
+2.27(+1.34%)
Apr 24, 2024
168.48
172.48
167.59
169.93
340,259
+1.26(+0.75%)
Apr 23, 2024
165.33
170.69
165.33
168.67
448,215
+4.50(+2.74%)
Apr 22, 2024
164.27
165.25
161.18
164.17
329,257
+1.85(+1.14%)
Apr 19, 2024
165.74
166.47
159.69
162.32
634,387
-2.88(-1.74%)
Apr 18, 2024
166.25
169.48
163.97
165.20
396,231
-0.92(-0.55%)
Apr 17, 2024
174.32
174.32
166.02
166.12
410,567
-6.73(-3.89%)
Apr 16, 2024
172.88
173.62
171.55
172.85
287,326
-0.03(-0.02%)
Apr 15, 2024
174.07
174.72
171.35
172.88
435,094
-0.45(-0.26%)
Apr 12, 2024
175.63
177.60
171.19
173.33
486,282
-5.15(-2.89%)
Apr 11, 2024
177.70
180.56
176.20
178.48
825,284
+1.63(+0.92%)
Apr 10, 2024
183.97
184.23
176.19
176.85
947,717
-12.16(-6.43%)
Apr 09, 2024
189.42
191.00
186.14
189.01
242,362
+0.39(+0.21%)
Apr 08, 2024
190.62
193.62
188.32
188.62
274,923
+1.17(+0.62%)
Apr 05, 2024
187.23
190.56
186.69
187.45
255,683
+0.22(+0.12%)
Apr 04, 2024
193.15
194.41
186.63
187.23
331,022
-2.83(-1.49%)
Apr 03, 2024
185.94
191.51
183.91
190.06
455,066
+4.65(+2.51%)
Apr 02, 2024
185.28
186.53
180.10
185.41
593,142
-3.42(-1.81%)
Apr 01, 2024
191.42
191.42
186.74
188.83
382,392
-0.19(-0.10%)
Mar 28, 2024
190.66
193.03
188.10
189.02
449,242
-2.35(-1.23%)
Mar 27, 2024
189.56
191.53
186.54
191.37
426,758
+5.02(+2.69%)
Mar 26, 2024
193.69
194.69
186.35
186.35
522,078
-5.73(-2.98%)
Mar 25, 2024
194.36
195.00
190.29
192.08
354,248
-5.06(-2.57%)
Mar 22, 2024
202.06
204.72
194.75
197.14
433,376
-9.66(-4.67%)
Mar 21, 2024
200.84
207.85
199.96
206.80
595,257
+14.68(+7.64%)
Mar 20, 2024
194.00
194.63
186.68
192.12
1,062,766
-0.60(-0.31%)
Mar 19, 2024
195.00
198.61
188.00
192.72
593,472
-5.68(-2.86%)
Mar 18, 2024
201.69
204.23
197.40
198.40
363,737
-1.62(-0.81%)
Mar 15, 2024
195.02
200.26
193.01
200.02
637,389
+2.08(+1.05%)
Mar 14, 2024
201.20
202.25
195.87
197.94
330,600
-4.21(-2.08%)
Mar 13, 2024
201.19
204.59
197.88
202.15
302,533
+0.96(+0.48%)
Mar 12, 2024
203.13
203.13
198.06
201.19
329,804
-0.60(-0.30%)
Mar 11, 2024
212.01
212.01
200.14
201.79
557,809
-12.79(-5.96%)
Mar 08, 2024
223.42
225.51
214.28
214.58
321,598
-5.78(-2.62%)
Mar 07, 2024
225.85
226.91
219.17
220.36
403,623
-4.65(-2.07%)
Mar 06, 2024
224.86
225.80
220.47
225.01
284,493
+4.39(+1.99%)
Mar 05, 2024
219.22
221.93
215.96
220.62
279,746
-1.30(-0.59%)
Mar 04, 2024
219.97
225.73
219.97
221.92
313,499
+3.32(+1.52%)
Mar 01, 2024
216.00
221.07
214.28
218.60
411,733
+3.03(+1.41%)
Feb 29, 2024
208.01
217.12
205.01
215.57
599,763
+11.63(+5.70%)
Feb 28, 2024
200.54
207.69
200.00
203.94
321,377
+1.55(+0.77%)
Feb 27, 2024
200.60
204.62
199.72
202.39
273,437
+2.66(+1.33%)
Feb 26, 2024
200.00
201.69
197.28
199.73
254,112
+0.61(+0.31%)
Feb 23, 2024
201.11
201.11
191.88
199.12
444,606
-1.72(-0.86%)
Feb 22, 2024
194.72
203.52
194.72
200.84
523,415
+12.45(+6.61%)
Feb 21, 2024
181.94
188.75
180.41
188.39
382,253
+4.81(+2.62%)
Feb 20, 2024
192.99
195.32
182.90
183.58
623,960
-13.12(-6.67%)
Feb 16, 2024
200.52
203.68
195.79
196.70
697,054
-5.45(-2.70%)
Feb 15, 2024
202.12
203.50
198.72
202.15
492,166
+0.12(+0.06%)
Feb 14, 2024
198.64
203.22
195.95
202.03
360,338
+7.60(+3.91%)
Feb 13, 2024
197.29
199.71
191.12
194.43
452,663
-10.29(-5.03%)
Feb 12, 2024
205.92
208.44
201.56
204.72
450,637
+0.16(+0.08%)
Feb 09, 2024
197.25
205.39
194.01
204.56
496,032
+8.49(+4.33%)
Feb 08, 2024
193.61
202.12
192.41
196.07
634,893
+3.74(+1.94%)
Feb 07, 2024
182.19
193.10
180.53
192.33
1,151,654
+9.90(+5.43%)
Feb 06, 2024
183.89
184.00
166.53
182.43
2,782,360
-41.17(-18.41%)
Feb 05, 2024
225.00
229.02
218.29
223.60
823,118
-0.05(-0.02%)
Feb 02, 2024
220.58
224.93
218.71
223.65
316,101
+1.86(+0.84%)
Feb 01, 2024
214.99
222.48
214.99
221.79
403,586
+8.28(+3.88%)
Jan 31, 2024
217.04
221.20
213.41
213.51
405,508
-6.32(-2.87%)
Jan 30, 2024
214.26
220.69
213.82
219.83
453,081
+7.34(+3.45%)
Jan 29, 2024
209.06
213.73
209.06
212.49
347,594
+3.46(+1.66%)
Jan 26, 2024
208.71
211.26
206.25
209.03
315,438
-0.60(-0.29%)
Jan 25, 2024
210.85
211.69
207.44
209.63
389,688
+2.35(+1.13%)
Jan 24, 2024
206.34
211.36
204.55
207.28
361,747
+4.01(+1.97%)
Jan 23, 2024
204.59
205.31
200.87
203.27
229,466
-0.09(-0.04%)
Jan 22, 2024
204.90
207.72
202.56
203.36
421,816
+1.40(+0.69%)
Jan 19, 2024
194.47
202.71
192.48
201.96
516,892
+10.59(+5.53%)
Jan 18, 2024
188.69
191.38
187.82
191.37
247,979
+4.81(+2.58%)
Jan 17, 2024
186.68
187.54
183.80
186.56
244,235
-1.74(-0.92%)
Jan 16, 2024
188.20
189.09
186.32
188.30
226,337
-0.50(-0.26%)
Jan 12, 2024
190.59
191.34
187.20
188.80
112,747
+0.29(+0.15%)
Jan 11, 2024
186.39
189.58
182.76
188.51
212,876
+2.95(+1.59%)
Jan 10, 2024
189.33
191.99
185.45
185.56
214,290
-3.64(-1.92%)
Jan 09, 2024
185.57
189.22
184.33
189.20
148,206
+0.82(+0.44%)
Jan 08, 2024
183.45
189.89
183.45
188.38
197,845
+4.09(+2.22%)
Jan 05, 2024
181.22
186.78
181.22
184.29
212,184
+1.70(+0.93%)
Jan 04, 2024
184.26
185.96
182.58
182.59
306,763
-2.74(-1.48%)
Jan 03, 2024
186.66
190.08
185.25
185.33
233,748
-3.80(-2.01%)
Jan 02, 2024
186.92
189.72
185.19
189.13
329,185
-1.20(-0.63%)
Dec 29, 2023
195.18
196.05
189.51
190.33
296,974
-6.58(-3.34%)
Dec 28, 2023
196.93
198.43
196.03
196.91
187,478
-1.17(-0.59%)
Dec 27, 2023
196.82
199.99
196.00
198.08
327,592
+1.78(+0.91%)
Dec 26, 2023
192.71
196.44
192.24
196.30
199,424
+4.33(+2.26%)
Dec 22, 2023
192.15
193.48
190.69
191.97
204,676
+0.55(+0.29%)
Dec 21, 2023
191.12
192.57
188.93
191.42
245,867
+3.16(+1.68%)
Dec 20, 2023
191.09
195.23
187.69
188.26
432,062
-3.48(-1.81%)
Dec 19, 2023
193.97
196.88
189.18
191.74
517,709
-0.43(-0.22%)
Dec 18, 2023
189.65
193.55
185.98
192.17
447,781
+3.64(+1.93%)
Dec 15, 2023
190.00
190.00
183.75
188.53
823,160
+1.62(+0.87%)
Dec 14, 2023
179.89
187.80
179.62
186.91
563,943
+10.74(+6.10%)
Dec 13, 2023
171.41
177.09
171.19
176.17
303,286
+4.68(+2.73%)
Dec 12, 2023
171.39
171.86
168.51
171.49
198,323
+0.53(+0.31%)
Dec 11, 2023
166.65
172.03
166.65
170.96
275,403
+4.71(+2.83%)
Dec 08, 2023
164.50
168.01
164.50
166.25
187,482
+1.14(+0.69%)
Dec 07, 2023
162.15
165.54
161.20
165.11
160,003
+2.56(+1.57%)
Dec 06, 2023
166.74
168.00
161.56
162.55
357,715
-2.29(-1.39%)
Dec 05, 2023
166.61
166.61
162.80
164.84
241,140
-2.14(-1.28%)
Dec 04, 2023
164.40
167.07
163.67
166.98
268,656
+1.98(+1.20%)
Dec 01, 2023
161.33
166.74
161.33
165.00
248,506
+3.10(+1.91%)
Nov 30, 2023
163.08
163.74
159.31
161.90
491,477
-1.10(-0.67%)
Nov 29, 2023
164.89
168.19
161.19
163.00
300,318
-1.31(-0.80%)
Nov 28, 2023
164.53
166.20
162.80
164.31
198,486
+0.82(+0.50%)
Nov 27, 2023
164.14
165.73
162.07
163.49
210,043
-1.59(-0.96%)
Nov 24, 2023
166.87
166.87
164.21
165.08
98,010
-0.55(-0.33%)
Nov 22, 2023
167.26
169.69
164.78
165.63
220,394
-0.05(-0.03%)
Nov 21, 2023
169.43
169.79
164.91
165.68
290,072
-5.50(-3.21%)
Nov 20, 2023
172.00
172.31
169.86
171.18
163,356
-0.05(-0.03%)
Nov 17, 2023
170.30
172.54
169.80
171.23
239,236
+2.95(+1.75%)
Nov 16, 2023
169.82
170.82
167.07
168.28
188,933
-2.98(-1.74%)
Nov 15, 2023
174.74
176.87
171.20
171.26
292,187
-3.24(-1.86%)
Nov 14, 2023
174.05
176.13
172.59
174.50
264,858
+5.32(+3.14%)
Nov 13, 2023
167.00
169.50
165.16
169.18
336,449
+1.54(+0.92%)
Nov 10, 2023
168.58
168.58
164.57
167.64
274,249
+0.64(+0.38%)
Nov 09, 2023
171.92
172.29
166.05
167.00
270,470
-4.93(-2.87%)
Nov 08, 2023
171.79
176.85
169.38
171.93
431,485
+0.42(+0.24%)
Nov 07, 2023
163.15
176.00
157.55
171.51
971,295
+9.92(+6.14%)
Nov 06, 2023
162.75
164.91
160.65
161.59
504,074
-0.93(-0.57%)
Nov 03, 2023
157.13
164.06
157.00
162.52
349,985
+7.31(+4.71%)
Nov 02, 2023
156.25
158.68
152.80
155.21
374,036
+1.48(+0.96%)
Nov 01, 2023
154.94
156.48
152.27
153.73
412,245
-1.27(-0.82%)
Oct 31, 2023
153.29
156.45
149.19
155.00
287,302
+0.55(+0.36%)
Oct 30, 2023
154.05
155.91
152.05
154.45
307,901
+2.48(+1.63%)
Oct 27, 2023
154.22
154.98
149.46
151.97
433,940
-1.29(-0.84%)
Oct 26, 2023
161.98
162.30
151.53
153.26
522,006
-7.90(-4.90%)
Oct 25, 2023
164.38
164.38
161.11
161.16
202,862
-3.52(-2.14%)
Oct 24, 2023
162.98
165.68
162.91
164.68
178,147
+1.74(+1.07%)
Oct 23, 2023
160.05
164.89
158.65
162.94
299,745
+2.21(+1.37%)
Oct 20, 2023
163.52
164.15
158.42
160.73
262,538
-3.25(-1.98%)
Oct 19, 2023
167.92
168.03
163.56
163.98
298,655
-3.69(-2.20%)
Oct 18, 2023
172.08
172.94
167.10
167.67
450,893
-6.92(-3.96%)
Oct 17, 2023
172.61
176.88
172.07
174.59
229,712
-1.08(-0.61%)
Oct 16, 2023
175.42
178.80
174.79
175.67
197,901
+2.49(+1.44%)
Oct 13, 2023
178.44
178.99
172.04
173.18
283,448
-5.60(-3.13%)
Oct 12, 2023
182.40
183.74
178.21
178.78
291,500
-3.18(-1.75%)
Oct 11, 2023
178.49
182.30
177.81
181.96
330,614
+4.15(+2.33%)
Oct 10, 2023
176.28
183.16
174.62
177.81
400,235
+2.26(+1.29%)
Oct 09, 2023
173.89
176.93
171.63
175.55
294,858
-0.21(-0.12%)
Oct 06, 2023
174.00
182.47
174.00
175.76
729,507
+1.64(+0.94%)
Oct 05, 2023
173.06
174.41
169.00
174.12
589,894
+4.02(+2.36%)
Oct 04, 2023
167.70
170.77
166.70
170.10
295,377
+2.52(+1.50%)
Oct 03, 2023
167.78
169.30
166.43
167.58
414,744
-0.78(-0.46%)
Oct 02, 2023
166.32
168.37
165.60
168.36
419,347
+1.74(+1.04%)
Sep 29, 2023
168.65
170.07
165.00
166.62
561,958
-1.28(-0.76%)
Sep 28, 2023
159.10
169.29
158.41
167.90
856,948
+8.98(+5.65%)
Sep 27, 2023
155.20
160.17
154.68
158.92
517,048
+5.27(+3.43%)
Sep 26, 2023
155.30
155.90
153.34
153.65
250,019
-2.51(-1.61%)
Sep 25, 2023
155.04
157.60
155.88
156.16
302,453
+0.08(+0.05%)
Sep 22, 2023
152.42
157.53
151.78
156.08
431,767
+4.81(+3.18%)
Sep 21, 2023
151.96
153.23
151.00
151.27
384,320
-2.49(-1.62%)
Sep 20, 2023
153.44
156.29
153.01
153.76
220,671
+1.21(+0.79%)
Sep 19, 2023
150.18
152.92
149.48
152.55
317,079
+2.67(+1.78%)
Sep 18, 2023
150.06
152.04
148.97
149.88
168,010
-1.36(-0.90%)
Sep 15, 2023
149.99
151.41
149.19
151.24
559,436
+1.15(+0.77%)
Sep 14, 2023
149.16
150.98
148.30
150.09
164,276
+1.91(+1.29%)
Sep 13, 2023
148.68
149.27
146.65
148.18
200,534
-0.62(-0.42%)
Sep 12, 2023
151.12
152.62
148.49
148.80
168,725
-3.26(-2.14%)
Sep 11, 2023
152.71
153.87
151.05
152.06
250,299
+0.34(+0.22%)
Sep 08, 2023
151.38
152.68
149.44
151.72
240,195
+0.20(+0.13%)
Sep 07, 2023
153.10
153.57
149.58
151.52
248,545
-2.38(-1.55%)
Sep 06, 2023
156.76
157.55
153.50
153.90
193,984
-2.59(-1.66%)
Sep 05, 2023
157.68
157.68
154.23
156.49
278,644
-4.03(-2.51%)
Sep 01, 2023
161.85
163.00
160.33
160.52
182,200
-0.25(-0.16%)
Aug 31, 2023
158.22
161.84
157.34
160.77
423,596
+2.42(+1.53%)
Aug 30, 2023
159.20
160.00
156.97
158.35
257,920
+0.89(+0.57%)
Aug 29, 2023
155.76
159.02
154.59
157.46
303,004
+1.88(+1.21%)
Aug 28, 2023
156.00
157.91
153.56
155.58
303,558
-1.20(-0.77%)
Aug 25, 2023
159.37
159.75
151.95
156.78
553,261
-2.13(-1.34%)
Aug 24, 2023
160.51
163.08
158.45
158.91
878,546
-4.08(-2.50%)
Aug 23, 2023
153.66
163.88
153.66
162.99
1,111,518
+9.33(+6.07%)
Aug 22, 2023
153.82
154.89
143.57
153.66
2,106,719
+36.88(+31.58%)
Aug 21, 2023
117.95
119.59
116.63
116.78
562,701
-1.07(-0.91%)
Aug 18, 2023
114.84
118.80
114.84
117.85
261,525
+1.62(+1.39%)
Aug 17, 2023
117.38
117.75
115.21
116.23
194,450
-0.35(-0.30%)
Aug 16, 2023
118.51
119.22
114.83
116.58
410,969
-4.50(-3.72%)
Aug 15, 2023
121.33
122.37
120.19
121.08
128,488
-0.79(-0.65%)
Aug 14, 2023
121.60
122.02
119.76
121.87
270,559
-0.12(-0.10%)
Aug 11, 2023
121.17
122.67
121.17
121.99
186,261
+0.25(+0.21%)
Aug 10, 2023
124.15
125.19
120.62
121.74
274,428
-2.77(-2.22%)
Aug 09, 2023
124.11
125.74
123.36
124.51
150,703
-0.09(-0.07%)
Aug 08, 2023
126.18
126.28
122.86
124.60
278,228
-2.23(-1.76%)
Aug 07, 2023
126.52
128.13
125.12
126.83
227,648
+0.42(+0.33%)
Aug 04, 2023
121.15
127.16
120.81
126.41
338,615
+4.65(+3.82%)
Aug 03, 2023
120.00
122.12
119.10
121.76
201,272
+0.26(+0.21%)
Aug 02, 2023
122.10
123.47
121.04
121.50
269,257
-2.13(-1.72%)
Aug 01, 2023
122.76
123.64
121.18
123.63
347,402
-0.01(-0.01%)
Jul 31, 2023
124.59
125.00
123.41
123.64
239,132
-0.80(-0.64%)
Jul 28, 2023
127.42
127.49
122.75
124.44
308,654
-2.15(-1.70%)
Jul 27, 2023
126.54
127.80
125.55
126.59
291,964
+1.75(+1.40%)
Jul 26, 2023
124.60
125.60
123.23
124.84
177,472
-0.68(-0.54%)
Jul 25, 2023
124.48
126.42
123.41
125.52
182,654
+1.11(+0.89%)
Jul 24, 2023
123.66
125.10
121.50
124.41
288,928
+0.78(+0.63%)
Jul 21, 2023
124.56
124.99
123.00
123.63
262,324
+0.08(+0.06%)
Jul 20, 2023
127.87
128.40
123.34
123.55
309,425
-5.45(-4.22%)
Jul 19, 2023
131.37
131.37
128.17
129.00
482,963
-1.74(-1.33%)
Jul 18, 2023
130.41
131.46
129.56
130.74
233,919
+0.07(+0.05%)
Jul 17, 2023
130.90
133.00
129.73
130.67
201,043
-0.29(-0.22%)
Jul 14, 2023
134.44
134.55
130.45
130.96
305,902
-3.94(-2.92%)
Jul 13, 2023
132.49
134.95
131.65
134.90
230,940
+2.61(+1.97%)
Jul 12, 2023
133.47
134.08
131.41
132.29
252,433
+0.68(+0.52%)
Jul 11, 2023
130.00
132.00
129.53
131.61
191,485
+2.01(+1.55%)
Jul 10, 2023
127.79
130.32
127.79
129.60
158,918
+1.60(+1.25%)
Jul 07, 2023
127.42
130.85
126.17
128.00
255,423
+1.33(+1.05%)
Jul 06, 2023
125.65
126.77
124.36
126.67
179,125
-0.32(-0.25%)
Jul 05, 2023
127.61
128.09
126.18
126.99
157,050
-1.87(-1.45%)
Jul 03, 2023
129.25
130.36
126.88
128.86
90,872
-1.02(-0.79%)
Jun 30, 2023
129.89
133.00
128.02
129.88
323,634
+1.36(+1.06%)
Jun 29, 2023
126.82
129.11
125.08
128.52
203,374
+2.97(+2.37%)
Jun 28, 2023
124.85
127.15
124.73
125.55
184,869
-0.80(-0.63%)
Jun 27, 2023
124.41
127.23
124.03
126.35
222,884
+2.08(+1.67%)
Jun 26, 2023
123.95
126.36
123.95
124.27
200,470
+0.11(+0.09%)
Jun 23, 2023
124.77
126.46
123.57
124.16
343,719
-3.05(-2.40%)
Jun 22, 2023
127.81
128.45
125.72
127.21
317,249
-0.87(-0.68%)
Jun 21, 2023
128.02
128.92
125.29
128.08
275,244
-1.15(-0.89%)
Jun 20, 2023
129.41
133.74
128.54
129.23
361,130
+0.23(+0.18%)
Jun 16, 2023
130.98
131.60
127.60
129.00
674,419
-0.11(-0.09%)
Jun 15, 2023
128.58
130.00
127.05
129.11
370,270
+35.62(+38.10%)
May 08, 2023
93.36
94.03
92.84
93.49
630,757
+0.41(+0.44%)
May 05, 2023
92.70
93.83
91.62
93.08
283,887
+1.85(+2.03%)
May 04, 2023
92.84
93.10
91.09
91.23
267,902
-2.09(-2.24%)
May 03, 2023
92.66
95.43
92.58
93.32
293,173
+1.15(+1.25%)
May 02, 2023
93.27
93.93
91.49
92.17
328,244
-1.88(-2.00%)
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
.