ストックスクリーナーアプリを入手
221.90
3.80%
-8.77
アフターアワーズ：
221.90
Fabrinet (FN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-02-21 | $236.8 | $220.9 | $15.96 | 482,507.0 | -3.80% |
| 2025-02-20 | $240.0 | $226.5 | $13.51 | 659,298.0 | -3.49% |
| 2025-02-19 | $240.9 | $231.8 | $9.14 | 798,278.0 | -0.75% |
| 2025-02-18 | $254.6 | $228.7 | $25.96 | 976,041.0 | +7.97% |
| 2025-02-14 | $225.5 | $211.0 | $14.47 | 607,576.0 | +4.21% |
| 2025-02-13 | $215.4 | $209.7 | $5.79 | 435,589.0 | +1.32% |
| 2025-02-12 | $213.5 | $202.0 | $11.50 | 581,065.0 | +2.01% |
| 2025-02-11 | $210.2 | $204.3 | $5.91 | 273,114.0 | -1.80% |
| 2025-02-10 | $215.5 | $207.5 | $8.05 | 460,037.0 | -0.55% |
| 2025-02-07 | $220.9 | $209.3 | $11.58 | 705,362.0 | -3.98% |
| 2025-02-06 | $221.2 | $210.8 | $10.31 | 697,527.0 | +3.29% |
| 2025-02-05 | $220.1 | $206.6 | $13.46 | 1,371,751.0 | +3.22% |
| 2025-02-04 | $215.7 | $197.8 | $17.98 | 3,034,715.0 | -8.19% |
| 2025-02-03 | $227.9 | $205.0 | $22.95 | 1,354,474.0 | +4.34% |
| 2025-01-31 | $225.0 | $215.4 | $9.61 | 793,847.0 | +1.59% |
| 2025-01-30 | $217.9 | $204.3 | $13.53 | 707,726.0 | +2.45% |
| 2025-01-29 | $215.4 | $205.0 | $10.45 | 594,775.0 | +0.46% |
| 2025-01-28 | $207.7 | $192.2 | $15.57 | 1,093,326.0 | +2.35% |
| 2025-01-27 | $236.7 | $183.3 | $53.34 | 2,775,138.0 | -21.91% |
| 2025-01-24 | $268.7 | $256.3 | $12.39 | 387,910.0 | -2.70% |
| 2025-01-23 | $267.2 | $257.6 | $9.65 | 453,844.0 | -0.50% |
Fabrinet (FN) 株の年ごとの株価履歴
この詳細な分析では、Fabrinet株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fabrinet株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のFabrinet (FN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-02 | $254.6 | $197.8 | $56.85 | 12,919,841.0 | +2.63% |
| 2025-01 | $281.8 | $183.3 | $98.48 | 11,628,092.0 | -1.67% |
2024年のFabrinet (FN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $256.2 | $212.3 | $43.93 | 7,994,449.0 | -8.45% |
| 2024-11 | $277.4 | $208.3 | $69.04 | 14,426,452.0 | -2.65% |
| 2024-10 | $270.0 | $225.0 | $45.00 | 9,038,114.0 | +1.92% |
| 2024-09 | $242.4 | $201.0 | $41.37 | 14,247,201.0 | -2.96% |
| 2024-08 | $278.4 | $183.5 | $94.89 | 10,696,269.0 | +10.47% |
| 2024-07 | $266.4 | $210.9 | $55.53 | 7,698,568.0 | -9.90% |
| 2024-06 | $257.0 | $228.7 | $28.31 | 7,663,984.0 | +2.20% |
| 2024-05 | $250.4 | $168.6 | $81.81 | 11,011,472.0 | +38.40% |
| 2024-04 | $194.4 | $159.7 | $34.72 | 9,432,264.0 | -8.44% |
| 2024-03 | $226.9 | $186.2 | $40.69 | 8,937,428.0 | -12.32% |
| 2024-02 | $229.0 | $166.5 | $62.50 | 12,482,023.0 | +0.96% |
| 2024-01 | $221.2 | $181.2 | $39.98 | 6,121,837.0 | +12.18% |
2023年のFabrinet (FN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $200.0 | $161.2 | $38.79 | 6,254,501.0 | +17.56% |
| 2023-11 | $176.9 | $152.3 | $24.60 | 6,785,082.0 | +4.45% |
| 2023-10 | $183.7 | $149.2 | $34.55 | 7,647,777.0 | -6.97% |
| 2023-09 | $170.1 | $146.7 | $23.42 | 6,480,237.0 | +3.64% |
| 2023-08 | $163.9 | $114.8 | $49.05 | 9,682,236.0 | +30.03% |
| 2023-07 | $134.9 | $121.5 | $13.45 | 4,799,505.0 | -4.80% |
| 2023-06 | $133.7 | $108.5 | $25.20 | 7,616,051.0 | +14.71% |
| 2023-05 | $121.5 | $90.19 | $31.31 | 9,762,358.0 | +19.24% |
| 2023-04 | $119.4 | $92.11 | $27.26 | 6,969,222.0 | -20.05% |
| 2023-03 | $123.9 | $108.7 | $15.21 | 5,686,410.0 | -2.55% |
| 2023-02 | $137.8 | $119.5 | $18.22 | 4,184,124.0 | -7.44% |
| 2023-01 | $140.2 | $126.4 | $13.80 | 3,613,062.0 | +2.68% |
6.76%
1.33%
大文字化:
|
ボリューム (24 時間):