Fabrinet Historical Data - FAN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Fabrinet (FAN)

205.00

-7.10

(-3.35%)

Closed February 24 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740432420	214.5	0	0.00	214.5	214.5	214.5	0
1740173220	214.5	-4.2	-1.92	221.3	221.3	214.5	41
1740086820	218.7	-12.3	-5.32	230.5	230.5	218.7	28
1740000420	231	3.3	1.45	231	231	231	1
1739914020	227.7	17.7	8.43	209.2	227.7	209.2	508
1739827620	210	0	0.00	214.4	214.4	210	205
1739568420	210	12.5	6.33	210	210	210	1
1739482020	197.5	0	0.00	197.5	197.5	197.5	0
1739395620	197.5	-1.55	-0.78	197.9	197.9	197.45	168
1739309220	199.05	-5.35	-2.62	202.5	202.5	199.05	39
1739222820	204.4	-3.6	-1.73	204.4	204.4	204.4	1
1738963620	208	-0.6	-0.29	213.9	214.1	208	39
1738877220	208.6	5.8	2.86	205.4	208.6	203.5	68
1738790820	202.8	11.3	5.90	197.25	210.1	197.25	336
1738704420	191.5	-28	-12.76	220	220	191.5	267
1738618020	219.5	6.2	2.91	210	220	206.1	289
1738358820	213.3	4.8	2.30	204.2	213.3	204.2	96
1738272420	208.5	8.55	4.28	208.2	208.5	208.2	99
1738186020	199.95	3.05	1.55	199.7	200.5	199.7	247
1738099620	196.9	7.7	4.07	194.35	197.45	191.5	326
1738013220	189.2	-60.7	-24.29	236	236	178.1	305
1737754020	249.9	-5.5	-2.15	251.6	255.1	247.9	52
1737667620	255.4	0.4	0.16	258.8	258.8	251.9	64
1737581220	255	14.1	5.85	252.4	255	252.4	7
1737494820	240.9	6.4	2.73	233.5	240.9	233.5	45
1737408420	234.5	0	0.00	234.5	234.5	234.5	0
1737149220	234.5	5.6	2.45	234.5	234.5	234.5	20
1737062820	228.9	6.4	2.88	225.5	228.9	225.5	35
1736976420	222.5	6.8	3.15	222.5	222.5	222.5	2
1736890020	215.7	0	0.00	215.7	215.7	215.7	0
1736803620	215.7	-10.8	-4.77	218.9	221.6	213.5	231
1736544420	226.5	5.2	2.35	226.5	226.5	226.5	62
1736458020	221.3	0	0.00	221.3	221.3	221.3	0
1736371620	221.3	-0.4	-0.18	220.6	221.3	220.6	2
1736285220	221.7	-4.6	-2.03	225.1	225.1	221.7	11
1736198820	226.3	6.8	3.10	223.8	226.3	223.8	118
1735939620	219.5	4.4	2.05	212.9	219.5	212.9	15
1735853220	215.1	3	1.41	214.1	218.5	214.1	31
1735594020	212.1	3.6	1.73	208.5	212.1	208.5	42
1735334820	208.5	-5.1	-2.39	210.2	210.2	208.5	17
1734989220	213.6	2.3	1.09	214.4	214.4	213.6	2
1734730020	211.3	-8.1	-3.69	211.5	214.9	211.3	115
1734643620	219.4	-1.7	-0.77	222.1	222.1	219.4	14
1734557220	221.1	-2.9	-1.29	222.8	225.5	219.5	37
1734470820	224	-1.8	-0.80	224	224	224	6
1734384420	225.8	-9.2	-3.91	237.5	237.5	225.8	55
1734125220	235	-2.3	-0.97	236.4	243	235	34
1734038820	237.3	9.2	4.03	229.9	237.3	227	14
1733952420	228.1	6.8	3.07	224.4	228.1	224.4	20
1733866020	221.3	-12.8	-5.47	224.5	224.5	221.3	5
1733779620	234.1	5.4	2.36	231.7	234.1	231.6	6
1733520420	228.7	4.9	2.19	228.7	228.7	228.7	50
1733434020	223.8	0	0.00	223.8	223.8	223.8	19
1733347620	223.8	0	0.00	223.8	223.8	223.8	0
1733261220	223.8	2	0.90	221	223.8	221	30
1733174820	221.8	10.2	4.82	222.6	224.4	221.2	67
1732915620	211.6	0	0.00	211.6	211.6	211.6	0
1732829220	211.6	0	0.00	211.6	211.6	211.6	0
1732742820	211.6	-10.3	-4.64	225.4	225.4	211.6	53
1732656420	221.9	5.9	2.73	216.2	221.9	216.2	70
1732570020	216	4	1.89	223	223.4	216	97

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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