Fabrinet (FN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:59AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 217.00 | 221.75 | 215.49 | 220.10 | 220.10 | 114,431 |
| 11 sept 2024 | 208.00 | 217.02 | 206.60 | 216.86 | 216.86 | 735,000 |
| 10 sept 2024 | 209.50 | 210.78 | 203.66 | 207.16 | 207.16 | 565,500 |
| 09 sept 2024 | 204.00 | 212.35 | 201.00 | 209.92 | 209.92 | 939,800 |
| 06 sept 2024 | 222.42 | 223.43 | 209.29 | 210.74 | 210.74 | 514,000 |
| 05 sept 2024 | 221.76 | 228.00 | 218.00 | 224.79 | 224.79 | 406,800 |
| 04 sept 2024 | 219.29 | 227.00 | 218.45 | 225.17 | 225.17 | 375,500 |
| 03 sept 2024 | 240.00 | 240.14 | 220.59 | 220.84 | 220.84 | 626,500 |
| 30 ago 2024 | 244.67 | 246.74 | 240.07 | 243.65 | 243.65 | 411,500 |
| 29 ago 2024 | 243.98 | 250.71 | 241.78 | 242.87 | 242.87 | 706,200 |
| 28 ago 2024 | 246.11 | 246.91 | 240.35 | 244.37 | 244.37 | 518,400 |
| 27 ago 2024 | 249.24 | 252.34 | 246.26 | 246.34 | 246.34 | 432,500 |
| 26 ago 2024 | 268.80 | 270.00 | 251.09 | 252.06 | 252.06 | 624,700 |
| 23 ago 2024 | 264.61 | 272.24 | 263.01 | 267.35 | 267.35 | 371,500 |
| 22 ago 2024 | 274.40 | 274.40 | 261.17 | 261.84 | 261.84 | 320,200 |
| 21 ago 2024 | 267.48 | 273.60 | 261.87 | 273.50 | 273.50 | 707,900 |
| 20 ago 2024 | 262.00 | 278.38 | 259.05 | 268.00 | 268.00 | 1,771,500 |
| 19 ago 2024 | 230.31 | 233.07 | 226.86 | 231.55 | 231.55 | 678,700 |
| 16 ago 2024 | 229.26 | 231.46 | 226.61 | 231.08 | 231.08 | 271,400 |
| 15 ago 2024 | 224.45 | 236.47 | 221.00 | 230.47 | 230.47 | 477,300 |
| 14 ago 2024 | 220.14 | 220.32 | 214.77 | 217.77 | 217.77 | 318,200 |
| 13 ago 2024 | 211.94 | 218.48 | 210.23 | 217.75 | 217.75 | 272,600 |
| 12 ago 2024 | 209.77 | 211.89 | 207.29 | 207.31 | 207.31 | 267,000 |
| 09 ago 2024 | 206.15 | 210.53 | 206.01 | 208.34 | 208.34 | 301,900 |
| 08 ago 2024 | 198.52 | 206.11 | 195.67 | 205.88 | 205.88 | 354,800 |
| 07 ago 2024 | 200.00 | 202.62 | 192.73 | 193.84 | 193.84 | 364,800 |
| 06 ago 2024 | 197.99 | 202.40 | 193.90 | 197.02 | 197.02 | 384,400 |
| 05 ago 2024 | 187.71 | 198.50 | 183.49 | 196.40 | 196.40 | 415,800 |
| 02 ago 2024 | 203.50 | 204.35 | 196.84 | 202.56 | 202.56 | 517,600 |
| 01 ago 2024 | 220.26 | 224.14 | 211.40 | 214.97 | 214.97 | 364,400 |
| 31 jul 2024 | 222.00 | 225.65 | 218.22 | 220.56 | 220.56 | 417,900 |
| 30 jul 2024 | 220.02 | 220.46 | 210.86 | 212.04 | 212.04 | 426,900 |
| 29 jul 2024 | 222.25 | 226.11 | 219.03 | 219.90 | 219.90 | 320,300 |
| 26 jul 2024 | 222.72 | 225.58 | 219.12 | 220.94 | 220.94 | 295,500 |
| 25 jul 2024 | 226.33 | 226.71 | 214.83 | 216.44 | 216.44 | 646,600 |
| 24 jul 2024 | 238.67 | 239.75 | 224.16 | 224.51 | 224.51 | 448,800 |
| 23 jul 2024 | 242.01 | 247.23 | 241.66 | 241.77 | 241.77 | 239,900 |
| 22 jul 2024 | 240.33 | 245.02 | 237.97 | 244.87 | 244.87 | 280,500 |
| 19 jul 2024 | 238.88 | 240.00 | 233.41 | 236.23 | 236.23 | 343,200 |
| 18 jul 2024 | 254.84 | 255.50 | 234.56 | 237.37 | 237.37 | 509,000 |
| 17 jul 2024 | 259.49 | 264.69 | 250.63 | 252.74 | 252.74 | 536,600 |
| 16 jul 2024 | 259.99 | 266.39 | 259.49 | 265.50 | 265.50 | 403,500 |
| 15 jul 2024 | 254.19 | 259.22 | 252.72 | 255.67 | 255.67 | 296,000 |
| 12 jul 2024 | 245.30 | 258.08 | 242.35 | 251.52 | 251.52 | 380,800 |
| 11 jul 2024 | 247.71 | 251.88 | 244.06 | 244.57 | 244.57 | 312,800 |
| 10 jul 2024 | 241.62 | 244.27 | 240.35 | 242.99 | 242.99 | 231,500 |
| 09 jul 2024 | 242.42 | 245.33 | 239.87 | 239.90 | 239.90 | 223,000 |
| 08 jul 2024 | 241.05 | 244.45 | 240.11 | 241.66 | 241.66 | 231,700 |
| 05 jul 2024 | 240.86 | 242.16 | 238.35 | 239.33 | 239.33 | 312,000 |
| 03 jul 2024 | 242.50 | 243.36 | 239.19 | 240.96 | 240.96 | 220,100 |
| 02 jul 2024 | 242.89 | 245.51 | 238.79 | 241.66 | 241.66 | 399,800 |
| 01 jul 2024 | 245.74 | 246.88 | 236.52 | 242.90 | 242.90 | 382,900 |
| 28 jun 2024 | 248.00 | 250.00 | 240.95 | 244.79 | 244.79 | 680,400 |
| 27 jun 2024 | 245.00 | 248.50 | 243.83 | 246.62 | 246.62 | 260,800 |
| 26 jun 2024 | 241.00 | 247.09 | 240.41 | 243.34 | 243.34 | 302,400 |
| 25 jun 2024 | 238.82 | 246.35 | 238.20 | 245.87 | 245.87 | 285,000 |
| 24 jun 2024 | 245.13 | 245.13 | 237.66 | 237.71 | 237.71 | 272,700 |
| 21 jun 2024 | 245.05 | 248.79 | 238.63 | 246.90 | 246.90 | 820,400 |
| 20 jun 2024 | 253.54 | 257.04 | 243.62 | 245.99 | 245.99 | 640,600 |
| 18 jun 2024 | 249.02 | 256.51 | 246.83 | 254.33 | 254.33 | 574,200 |
| 17 jun 2024 | 242.19 | 252.32 | 241.20 | 248.28 | 248.28 | 428,600 |
| 14 jun 2024 | 241.19 | 243.56 | 236.07 | 240.92 | 240.92 | 376,300 |
| 13 jun 2024 | 237.93 | 245.25 | 234.80 | 245.20 | 245.20 | 345,000 |
| 12 jun 2024 | 239.71 | 244.74 | 237.49 | 237.69 | 237.69 | 193,000 |
| 11 jun 2024 | 234.71 | 235.74 | 230.70 | 233.72 | 233.72 | 341,200 |
| 10 jun 2024 | 228.73 | 238.31 | 228.73 | 237.43 | 237.43 | 472,100 |
| 07 jun 2024 | 235.04 | 235.04 | 229.38 | 230.69 | 230.69 | 383,700 |
| 06 jun 2024 | 243.10 | 243.18 | 235.51 | 236.21 | 236.21 | 544,400 |
| 05 jun 2024 | 236.98 | 243.21 | 235.88 | 242.71 | 242.71 | 328,800 |
| 04 jun 2024 | 237.00 | 237.00 | 229.44 | 233.26 | 233.26 | 269,100 |
| 03 jun 2024 | 245.93 | 245.93 | 235.83 | 239.19 | 239.19 | 280,600 |
| 31 may 2024 | 245.83 | 248.94 | 231.92 | 239.53 | 239.53 | 416,500 |
| 30 may 2024 | 242.34 | 247.02 | 240.01 | 246.33 | 246.33 | 311,700 |
| 29 may 2024 | 244.00 | 245.31 | 240.75 | 240.89 | 240.89 | 426,200 |
| 28 may 2024 | 248.67 | 250.38 | 243.06 | 245.05 | 245.05 | 308,000 |
| 24 may 2024 | 243.12 | 247.72 | 240.08 | 246.07 | 246.07 | 400,200 |
| 23 may 2024 | 241.26 | 248.00 | 239.99 | 242.39 | 242.39 | 755,600 |
| 22 may 2024 | 234.05 | 236.96 | 232.29 | 234.22 | 234.22 | 297,300 |
| 21 may 2024 | 229.54 | 231.97 | 225.80 | 231.57 | 231.57 | 375,400 |
| 20 may 2024 | 231.14 | 234.27 | 228.99 | 231.34 | 231.34 | 339,900 |
| 17 may 2024 | 236.66 | 236.98 | 227.87 | 230.45 | 230.45 | 540,500 |
| 16 may 2024 | 235.92 | 238.21 | 232.49 | 235.15 | 235.15 | 383,800 |
| 15 may 2024 | 235.00 | 238.76 | 234.34 | 236.69 | 236.69 | 440,000 |
| 14 may 2024 | 221.90 | 232.69 | 220.12 | 232.39 | 232.39 | 551,100 |
| 13 may 2024 | 224.41 | 224.44 | 218.89 | 219.77 | 219.77 | 414,900 |
| 10 may 2024 | 220.00 | 223.41 | 217.09 | 222.73 | 222.73 | 523,000 |
| 09 may 2024 | 212.68 | 218.50 | 209.15 | 218.01 | 218.01 | 552,600 |
| 08 may 2024 | 208.36 | 212.34 | 202.41 | 211.55 | 211.55 | 602,300 |
| 07 may 2024 | 209.82 | 218.80 | 207.28 | 209.31 | 209.31 | 1,144,100 |
| 06 may 2024 | 180.94 | 190.44 | 180.73 | 188.83 | 188.83 | 914,100 |
| 03 may 2024 | 179.06 | 181.57 | 175.97 | 179.22 | 179.22 | 599,700 |
| 02 may 2024 | 175.06 | 175.54 | 168.77 | 174.19 | 174.19 | 475,400 |
| 01 may 2024 | 171.87 | 176.53 | 168.57 | 172.61 | 172.61 | 384,800 |
| 30 abr 2024 | 175.28 | 178.06 | 173.02 | 173.07 | 173.07 | 585,000 |
| 29 abr 2024 | 175.90 | 179.63 | 175.80 | 176.00 | 176.00 | 394,200 |
| 26 abr 2024 | 172.93 | 177.12 | 172.93 | 175.45 | 175.45 | 218,100 |
| 25 abr 2024 | 167.38 | 172.94 | 167.38 | 172.20 | 172.20 | 278,600 |
| 24 abr 2024 | 168.48 | 172.48 | 167.59 | 169.93 | 169.93 | 340,300 |
| 23 abr 2024 | 165.33 | 170.69 | 165.33 | 168.67 | 168.67 | 448,200 |
| 22 abr 2024 | 164.27 | 165.25 | 161.18 | 164.17 | 164.17 | 329,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.