Fabrinet FN
NYSE · Vereinigte Staaten · Elektronische Technologie
$447,87+23,60 (+5,56 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $445,27 | +4,95 % | $420,41 | $452,43 | $418,79 | 470,53K |
| 2026-09-30 | $424,27 | +0,04 % | $422,60 | $430,00 | $411,07 | 766,70K |
| 2026-09-29 | $424,12 | +3,45 % | $418,15 | $424,62 | $411,42 | 755,20K |
| 2026-09-28 | $409,96 | -1,78 % | $417,00 | $420,49 | $400,30 | 805,30K |
| 2026-09-25 | $417,39 | +4,78 % | $406,00 | $419,63 | $401,58 | 743,10K |
| 2026-09-24 | $398,36 | -0,62 % | $393,01 | $403,73 | $391,08 | 593,40K |
| 2026-09-23 | $400,85 | -0,73 % | $405,75 | $406,49 | $395,23 | 566,80K |
| 2026-09-22 | $403,80 | +0,56 % | $396,00 | $408,60 | $390,64 | 734,80K |
| 2026-09-21 | $401,57 | +3,35 % | $402,13 | $405,70 | $393,13 | 667,20K |
| 2026-09-18 | $388,55 | +2,00 % | $387,00 | $395,00 | $384,02 | 1,37M |
| 2026-09-17 | $380,92 | -2,99 % | $403,90 | $411,46 | $378,70 | 894,50K |
| 2026-09-16 | $392,68 | +4,74 % | $383,50 | $400,75 | $382,00 | 810,10K |
| 2026-09-15 | $374,91 | -2,00 % | $388,38 | $390,66 | $373,70 | 766,70K |
| 2026-09-14 | $382,55 | -7,73 % | $390,10 | $397,41 | $381,68 | 897,30K |
| 2026-09-11 | $414,58 | +2,63 % | $412,84 | $418,95 | $407,29 | 466,90K |
| 2026-09-10 | $403,95 | -3,42 % | $408,44 | $414,90 | $402,39 | 625,20K |
| 2026-09-09 | $418,27 | +0,47 % | $418,29 | $425,94 | $416,71 | 538,20K |
| 2026-09-08 | $416,31 | +2,19 % | $412,95 | $428,50 | $412,50 | 816,30K |
| 2026-09-04 | $407,40 | +3,14 % | $402,32 | $412,54 | $399,95 | 578,30K |
| 2026-09-03 | $395,00 | -0,09 % | $390,65 | $398,30 | $380,39 | 1,05M |
| 2026-09-02 | $395,35 | -1,67 % | $399,00 | $399,76 | $391,34 | 778,80K |
| 2026-09-01 | $402,07 | -2,63 % | $410,40 | $417,20 | $400,35 | 861,20K |
| 2026-08-31 | $412,93 | -0,35 % | $418,41 | $418,93 | $406,23 | 1,00M |
| 2026-08-28 | $414,36 | -4,24 % | $425,42 | $428,10 | $412,57 | 731,20K |
| 2026-08-27 | $432,71 | -1,16 % | $449,68 | $453,94 | $425,81 | 1,15M |
| 2026-08-26 | $437,80 | +1,45 % | $429,60 | $438,79 | $428,29 | 790,40K |
| 2026-08-25 | $431,54 | +2,47 % | $430,00 | $434,00 | $423,87 | 817,10K |
| 2026-08-24 | $421,14 | -3,56 % | $428,63 | $429,28 | $413,68 | 1,14M |
| 2026-08-21 | $436,67 | -1,84 % | $449,69 | $449,90 | $424,97 | 1,23M |
| 2026-08-20 | $444,87 | -2,13 % | $453,21 | $457,00 | $437,12 | 1,12M |
| 2026-08-19 | $454,55 | -5,81 % | $496,22 | $496,95 | $448,79 | 1,65M |
| 2026-08-18 | $482,59 | -19,38 % | $513,70 | $520,00 | $467,83 | 3,16M |
| 2026-08-17 | $598,58 | +4,97 % | $583,15 | $603,09 | $576,50 | 1,59M |
| 2026-08-14 | $570,22 | +0,66 % | $570,00 | $583,64 | $556,80 | 592,40K |
| 2026-08-13 | $566,49 | -0,94 % | $564,21 | $590,76 | $564,21 | 692,80K |
| 2026-08-12 | $571,88 | +8,75 % | $569,41 | $587,08 | $559,09 | 782,10K |
| 2026-08-11 | $525,88 | -0,23 % | $533,30 | $536,06 | $520,76 | 609,30K |
| 2026-08-10 | $527,07 | -6,28 % | $565,41 | $577,17 | $527,00 | 462,00K |
| 2026-08-07 | $562,38 | +3,39 % | $563,00 | $579,47 | $554,47 | 719,00K |
| 2026-08-06 | $543,95 | +4,16 % | $510,99 | $555,40 | $502,00 | 687,20K |
| 2026-08-05 | $522,22 | -1,66 % | $522,22 | $545,52 | $511,23 | 564,30K |
| 2026-08-04 | $531,03 | +16,47 % | $525,00 | $542,88 | $505,00 | 1,46M |
| 2026-08-03 | $455,94 | +4,72 % | $417,35 | $458,68 | $411,23 | 760,50K |
| 2026-07-31 | $435,41 | -0,89 % | $458,80 | $467,98 | $432,70 | 885,30K |
| 2026-07-30 | $439,33 | +5,99 % | $440,57 | $449,92 | $432,29 | 811,70K |
| 2026-07-29 | $414,50 | -7,83 % | $446,15 | $449,40 | $403,62 | 812,80K |
| 2026-07-28 | $449,72 | -4,48 % | $453,09 | $456,00 | $429,48 | 1,31M |
| 2026-07-27 | $470,82 | -1,10 % | $477,10 | $484,08 | $454,79 | 802,00K |
| 2026-07-24 | $476,04 | -8,05 % | $510,84 | $512,00 | $474,00 | 575,00K |
| 2026-07-23 | $517,73 | +0,79 % | $512,07 | $530,95 | $510,08 | 403,70K |
| 2026-07-22 | $513,67 | -2,59 % | $510,34 | $527,42 | $510,34 | 413,60K |
| 2026-07-21 | $527,35 | +6,69 % | $514,02 | $534,12 | $505,40 | 793,90K |
| 2026-07-20 | $494,26 | +3,32 % | $493,81 | $506,95 | $490,18 | 1,08M |
| 2026-07-17 | $478,39 | +3,95 % | $450,90 | $479,69 | $440,02 | 1,06M |
| 2026-07-16 | $460,19 | -5,44 % | $475,00 | $480,67 | $457,04 | 656,40K |
| 2026-07-15 | $486,65 | +0,80 % | $486,98 | $495,31 | $470,15 | 869,90K |
| 2026-07-14 | $482,78 | +1,71 % | $490,93 | $502,90 | $477,02 | 619,70K |
| 2026-07-13 | $474,64 | +0,75 % | $464,42 | $488,38 | $463,00 | 632,10K |
| 2026-07-10 | $471,13 | -2,41 % | $476,51 | $484,34 | $462,05 | 616,90K |
| 2026-07-09 | $482,78 | +0,56 % | $495,72 | $507,06 | $481,25 | 697,90K |
| 2026-07-08 | $480,07 | +2,47 % | $466,91 | $483,39 | $456,67 | 1,02M |
| 2026-07-07 | $468,48 | -6,44 % | $483,24 | $497,00 | $461,02 | 1,03M |
| 2026-07-06 | $500,75 | +0,23 % | $505,00 | $521,41 | $498,42 | 787,60K |
| 2026-07-02 | $499,61 | -8,69 % | $542,96 | $543,56 | $489,28 | 679,60K |
| 2026-07-01 | $547,18 | -2,65 % | $543,79 | $556,11 | $528,00 | 684,20K |
| 2026-06-30 | $562,08 | +6,41 % | $530,66 | $573,50 | $530,66 | 893,80K |
| 2026-06-29 | $528,23 | +0,66 % | $535,00 | $542,18 | $503,68 | 982,70K |
| 2026-06-26 | $524,79 | -7,57 % | $550,80 | $554,15 | $520,56 | 7,02M |
| 2026-06-25 | $567,79 | -0,07 % | $575,36 | $585,00 | $541,00 | 897,80K |
| 2026-06-24 | $568,17 | -2,64 % | $575,97 | $591,73 | $555,00 | 938,20K |
| 2026-06-23 | $583,55 | -5,44 % | $575,53 | $596,34 | $562,00 | 674,50K |
| 2026-06-22 | $617,09 | +7,55 % | $577,72 | $625,14 | $571,00 | 806,30K |
| 2026-06-18 | $573,76 | -1,82 % | $600,00 | $604,00 | $563,79 | 1,35M |
| 2026-06-17 | $584,38 | -0,62 % | $605,00 | $610,47 | $583,00 | 811,10K |
| 2026-06-16 | $588,03 | -7,48 % | $639,77 | $639,77 | $586,56 | 701,30K |
| 2026-06-15 | $635,58 | +4,02 % | $631,62 | $650,91 | $625,00 | 663,40K |
| 2026-06-12 | $611,01 | +4,94 % | $585,97 | $617,99 | $583,01 | 655,40K |
| 2026-06-11 | $582,24 | +0,34 % | $593,89 | $608,00 | $573,28 | 546,60K |
| 2026-06-10 | $580,25 | -0,98 % | $577,74 | $616,50 | $563,23 | 1,15M |
| 2026-06-09 | $586,00 | -6,05 % | $637,31 | $637,31 | $550,03 | 1,02M |
| 2026-06-08 | $623,71 | +0,40 % | $646,44 | $658,00 | $620,03 | 742,00K |
| 2026-06-05 | $621,25 | -13,09 % | $689,99 | $690,40 | $620,48 | 919,50K |
| 2026-06-04 | $714,78 | -1,41 % | $684,83 | $724,56 | $640,51 | 831,60K |
| 2026-06-03 | $725,00 | +3,41 % | $711,51 | $732,63 | $685,01 | 794,60K |
| 2026-06-02 | $701,11 | +12,65 % | $635,26 | $704,99 | $632,00 | 1,08M |
| 2026-06-01 | $622,36 | -4,86 % | $627,90 | $650,72 | $614,42 | 1,05M |
| 2026-05-29 | $654,16 | -2,06 % | $668,00 | $672,75 | $625,68 | 3,47M |
| 2026-05-28 | $667,95 | -2,76 % | $694,91 | $694,91 | $649,57 | 660,70K |
| 2026-05-27 | $686,90 | +0,90 % | $683,23 | $696,44 | $653,00 | 625,20K |
| 2026-05-26 | $680,77 | -3,28 % | $720,00 | $720,99 | $673,00 | 720,90K |