FN Factory Outlet Public Co. Ltd. (FN) Historical Prices

Time Period

Events

TH:FN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	22,600	0.48
Nov 10, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	600	0.01
Nov 09, 2026	0.37	0.41	0.37	0.41	0.41	0.00%	1,500	0.03
Nov 06, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	2,300	0.05
Nov 05, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	1,200	0.03
Nov 04, 2026	0.39	0.41	0.38	0.41	0.41	+5.13%	401,600	9.67
Nov 03, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	78,030	1.94
Nov 02, 2026	0.43	0.43	0.39	0.41	0.41	0.00%	48,401	1.22
Oct 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	4,500	0.11
Oct 29, 2026	0.40	0.42	0.40	0.42	0.42	+2.44%	7,000	0.17
Oct 28, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	16,800	0.42
Oct 27, 2026	0.42	0.43	0.41	0.43	0.43	+2.38%	32,001	0.81
Oct 26, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	5,000	0.13
Oct 23, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	0	0.00
Oct 22, 2026	0.42	0.43	0.42	0.43	0.43	+2.38%	5,300	0.13
Oct 21, 2026	0.41	0.43	0.41	0.42	0.42	+5.00%	38,701	0.98
Oct 20, 2026	0.44	0.44	0.40	0.40	0.40	-6.98%	25,800	0.66
Oct 19, 2026	0.46	0.46	0.41	0.43	0.43	+2.38%	72,600	1.89
Oct 16, 2026	0.42	0.44	0.42	0.42	0.42	0.00%	0	0.00
Oct 15, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	7,500	0.18
Oct 14, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	4,105	0.10
Oct 13, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	0	0.00
Oct 12, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	500	0.01
Oct 09, 2026	0.44	0.47	0.41	0.46	0.46	+4.55%	10,500	0.25
Oct 08, 2026	0.44	0.44	0.43	0.44	0.44	+2.33%	6,100	0.14
Oct 07, 2026	0.41	0.45	0.41	0.43	0.43	+4.88%	93,512	2.22
Oct 06, 2026	0.43	0.47	0.41	0.41	0.41	-4.65%	71,410	1.69
Oct 05, 2026	0.44	0.44	0.43	0.43	0.43	0.00%	800	0.02
Oct 02, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	8,800	0.21
Oct 01, 2026	0.45	0.45	0.44	0.44	0.44	+2.33%	4,701	0.10
Sep 30, 2026	0.44	0.45	0.41	0.43	0.43	0.00%	28,590	0.62
Sep 29, 2026	0.44	0.45	0.41	0.43	0.43	-2.27%	128,899	2.90
Sep 28, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	34,910	0.76
Sep 25, 2026	0.42	0.47	0.42	0.45	0.45	+7.14%	148,601	3.37
Sep 24, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	36,200	0.82
Sep 23, 2026	0.44	0.44	0.42	0.43	0.43	+2.38%	28,200	0.62
Sep 22, 2026	0.43	0.44	0.42	0.42	0.42	0.00%	93,500	2.11
Sep 21, 2026	0.42	0.43	0.41	0.42	0.42	+2.44%	14,400	0.31
Sep 18, 2026	0.42	0.42	0.41	0.41	0.41	0.00%	39,800	0.83
Sep 17, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	95,100	2.04
Sep 16, 2026	0.42	0.42	0.41	0.42	0.42	+2.44%	95,900	2.11
Sep 15, 2026	0.46	0.46	0.39	0.41	0.41	-8.89%	940,400	30.78
Sep 14, 2026	0.44	0.45	0.43	0.45	0.45	+2.27%	1,400	0.05
Sep 11, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	21,300	0.70
Sep 10, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	1,900	0.06
Sep 09, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	1,300	0.04
Sep 08, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	10,706	0.34
Sep 07, 2026	0.44	0.46	0.44	0.46	0.46	0.00%	73,000	2.38
Sep 04, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	21,000	0.68
Sep 03, 2026	0.47	0.47	0.45	0.46	0.46	+4.55%	4,500	0.13

FN Factory Outlet Public Co. Ltd. historical prices

FN Factory Outlet Public Co. Ltd. (FN) Historical Prices

Become an Expert with TipRanks Premium