Stockscreener 앱 받기
235.15
0.65%
-1.54
시간 외 거래:
235.15
Fabrinet 주식 (FN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $238.2 | $232.5 | $5.72 | 378,804.0 | -0.65% |
| 2024-05-15 | $238.8 | $234.3 | $4.42 | 433,562.0 | +1.85% |
| 2024-05-14 | $232.7 | $220.1 | $12.57 | 545,795.0 | +5.74% |
| 2024-05-13 | $224.4 | $218.9 | $5.55 | 406,552.0 | -1.33% |
| 2024-05-10 | $223.4 | $217.1 | $6.31 | 517,697.0 | +2.17% |
| 2024-05-09 | $218.5 | $209.2 | $9.35 | 540,331.0 | +3.05% |
| 2024-05-08 | $212.3 | $202.4 | $9.93 | 596,354.0 | +1.07% |
| 2024-05-07 | $218.8 | $207.3 | $11.53 | 1,137,396.0 | +10.85% |
| 2024-05-06 | $190.4 | $180.7 | $9.71 | 904,978.0 | +5.36% |
| 2024-05-03 | $181.6 | $176.0 | $5.60 | 596,764.0 | +2.89% |
| 2024-05-02 | $175.5 | $168.8 | $6.78 | 464,513.0 | +0.92% |
| 2024-05-01 | $176.5 | $168.6 | $7.96 | 379,787.0 | -0.27% |
| 2024-04-30 | $178.1 | $173.0 | $5.04 | 571,408.0 | -1.66% |
| 2024-04-29 | $179.6 | $175.8 | $3.83 | 387,154.0 | +0.31% |
| 2024-04-26 | $177.1 | $172.9 | $4.19 | 214,957.0 | +1.89% |
| 2024-04-25 | $172.9 | $167.4 | $5.56 | 267,199.0 | +1.34% |
| 2024-04-24 | $172.5 | $167.6 | $4.89 | 331,193.0 | +0.75% |
| 2024-04-23 | $170.7 | $165.3 | $5.36 | 446,575.0 | +2.74% |
| 2024-04-22 | $165.2 | $161.2 | $4.07 | 321,417.0 | +1.14% |
| 2024-04-19 | $166.5 | $159.7 | $6.78 | 628,523.0 | -1.74% |
| 2024-04-18 | $169.5 | $164.0 | $5.51 | 388,309.0 | -0.55% |
| 2024-04-17 | $174.3 | $166.0 | $8.30 | 406,958.0 | -3.89% |
| 2024-04-16 | $173.6 | $171.6 | $2.07 | 286,692.0 | -0.02% |
Fabrinet 주식 (FN) 연도별 가격 이력
이 심층 분석에서는 Fabrinet 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fabrinet 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fabrinet 주식 (FN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $238.8 | $168.6 | $70.19 | 7,281,337.0 | +35.87% |
| 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% |
Fabrinet 주식 (FN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Fabrinet 주식 (FN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $136.1 | $122.8 | $13.29 | 3,352,174.0 | -3.89% |
| 2022-11 | $133.5 | $110.3 | $23.20 | 4,732,466.0 | +16.62% |
| 2022-10 | $115.7 | $95.31 | $20.40 | 4,060,277.0 | +19.85% |
| 2022-09 | $104.8 | $90.62 | $14.20 | 4,087,371.0 | -7.19% |
| 2022-08 | $118.9 | $93.32 | $25.56 | 4,350,096.0 | +7.06% |
| 2022-07 | $96.14 | $77.67 | $18.47 | 2,772,811.0 | +18.45% |
| 2022-06 | $88.94 | $74.57 | $14.37 | 4,227,510.0 | -6.64% |
| 2022-05 | $99.68 | $80.11 | $19.57 | 5,076,382.0 | -11.53% |
| 2022-04 | $108.4 | $94.87 | $13.50 | 3,023,252.0 | -6.60% |
| 2022-03 | $108.0 | $93.58 | $14.38 | 3,348,095.0 | +4.99% |
| 2022-02 | $108.8 | $95.23 | $13.61 | 4,664,883.0 | -11.51% |
| 2022-01 | $126.3 | $103.4 | $22.88 | 4,657,619.0 | -4.48% |
1.02%
0.67%
자본화:
|
볼륨(24시간):