TipRanks
Go Ultimate55% OFF

Fabrinet (FAN) Historical Prices

DE:FAN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026291.20291.20291.20291.20291.20-9.00%00.00
Oct 29, 2026321.60321.60319.80320.00320.00+1.36%451.44
Oct 28, 2026312.70319.10312.70315.70315.70+2.30%260.84
Oct 27, 2026290.70308.60290.70308.60308.60+10.14%250.82
Oct 26, 2026280.20280.20280.20280.20280.20-0.18%00.00
Oct 23, 2026285.10285.10280.70280.70280.70-0.81%531.64
Oct 22, 2026303.60303.60283.00283.00283.00-13.19%200.61
Oct 21, 2026326.00326.00326.00326.00326.00+2.61%200.61
Oct 20, 2026317.70317.70317.70317.70317.70-5.08%00.00
Oct 19, 2026334.70334.70334.70334.70334.70-2.19%00.00
Oct 16, 2026343.50343.50340.70342.20342.20+3.98%1304.19
Oct 15, 2026342.70342.70329.10329.10329.10-13.55%471.55
Oct 14, 2026381.00381.00379.80380.70380.70-5.39%220.73
Oct 13, 2026402.40402.40402.40402.40402.40-5.63%20.07
Oct 12, 2026433.00433.00426.40426.40426.40-3.09%30.10
Oct 09, 2026439.50456.10439.50440.00440.00-0.05%1505.31
Oct 08, 2026441.40441.40440.20440.20440.20+3.94%250.89
Oct 07, 2026431.10435.20423.50423.50423.50-0.94%361.22
Oct 06, 2026404.80427.50404.80427.50427.50+5.79%00.00
Oct 05, 2026417.60417.60404.10404.10404.10-1.75%351.19
Oct 02, 2026397.90411.30397.90411.30411.30+8.95%40.13
Oct 01, 2026378.30380.90377.50377.50377.50+2.22%893.09
Sep 30, 2026369.30369.30369.30369.30369.30+3.01%00.00
Sep 29, 2026358.50358.50358.50358.50358.50+0.53%00.00
Sep 28, 2026356.60356.60356.60356.60356.60+0.06%00.00
Sep 25, 2026353.20356.40353.20356.40356.40+2.06%301.03
Sep 24, 2026349.10349.20344.10349.20349.20-0.23%301.05
Sep 23, 2026351.20351.20350.00350.00350.00+0.55%501.77
Sep 22, 2026348.10348.10348.10348.10348.10+3.02%00.00
Sep 21, 2026337.90337.90337.90337.90337.90+0.63%00.00
Sep 18, 2026335.80335.80335.80335.80335.80-5.25%00.00
Sep 17, 2026345.30354.40345.30354.40354.40+7.07%180.60
Sep 16, 2026325.70331.00325.70331.00331.00+0.00%00.00
Sep 15, 2026331.00331.00331.00331.00331.00-2.01%00.00
Sep 14, 2026346.80350.00337.80337.80337.80-5.64%260.81
Sep 11, 2026347.30358.00347.30358.00358.00+1.73%140.44
Sep 10, 2026357.90357.90348.40351.90351.90-1.18%100.31
Sep 09, 2026356.10356.10356.10356.10356.10+1.37%00.00
Sep 08, 2026351.30351.30351.30351.30351.30+1.27%00.00
Sep 07, 2026346.90346.90346.90346.90346.90+2.00%00.00
Sep 04, 2026340.10340.10340.10340.10340.10+2.25%00.00
Sep 03, 2026341.20341.20329.60332.60332.60-1.66%601.83
Sep 02, 2026345.10345.10338.20338.20338.20-2.20%260.80
Sep 01, 2026353.60355.50345.80345.80345.80-3.73%300.94
Aug 31, 2026359.20359.20359.20359.20359.20-0.86%50.16
Aug 28, 2026367.30367.30362.30362.30362.30-1.60%180.57
Aug 27, 2026389.60389.60368.20368.20368.20-0.49%842.72
Aug 26, 2026367.40370.00367.40370.00370.00+0.35%180.59
Aug 25, 2026362.60368.70362.60368.70368.70+2.53%571.92
Aug 24, 2026366.80369.00359.60359.60359.60-7.51%351.19