Stockscreener 앱 받기
309.79
1.62%
4.94
Fabrinet 주식 (FN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $310.2 | $306.9 | $3.27 | 77,485.0 | +1.63% |
| 2025-07-24 | $306.6 | $301.5 | $5.08 | 276,775.0 | -0.11% |
| 2025-07-23 | $305.2 | $301.9 | $3.35 | 233,398.0 | +1.47% |
| 2025-07-22 | $310.7 | $292.6 | $18.13 | 572,920.0 | -2.81% |
| 2025-07-21 | $314.5 | $308.0 | $6.51 | 291,592.0 | -0.47% |
| 2025-07-18 | $312.7 | $303.2 | $9.44 | 358,917.0 | +0.84% |
| 2025-07-17 | $310.2 | $299.9 | $10.27 | 388,084.0 | +3.67% |
| 2025-07-16 | $303.4 | $292.5 | $10.95 | 482,525.0 | -1.33% |
| 2025-07-15 | $303.6 | $296.5 | $7.18 | 542,849.0 | +1.69% |
| 2025-07-14 | $297.9 | $287.0 | $10.84 | 447,576.0 | +1.72% |
| 2025-07-11 | $292.4 | $285.7 | $6.76 | 444,526.0 | +0.76% |
| 2025-07-10 | $291.6 | $282.9 | $8.64 | 408,757.0 | +1.42% |
| 2025-07-09 | $290.2 | $284.4 | $5.83 | 382,000.0 | -0.40% |
| 2025-07-08 | $289.1 | $280.6 | $8.53 | 611,540.0 | -0.10% |
| 2025-07-07 | $295.4 | $284.3 | $11.14 | 536,286.0 | -2.71% |
| 2025-07-03 | $295.9 | $290.7 | $5.19 | 246,047.0 | +2.02% |
| 2025-07-02 | $293.4 | $282.1 | $11.24 | 1,111,832.0 | -0.10% |
| 2025-07-01 | $296.0 | $283.3 | $12.62 | 706,068.0 | -1.89% |
| 2025-06-30 | $300.1 | $290.9 | $9.19 | 424,857.0 | -0.32% |
| 2025-06-27 | $300.0 | $293.9 | $6.09 | 802,710.0 | -1.11% |
| 2025-06-26 | $300.3 | $285.1 | $15.19 | 765,345.0 | +4.56% |
| 2025-06-25 | $288.7 | $276.9 | $11.82 | 537,136.0 | +3.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $314.5 | $280.6 | $33.90 | 8,119,177.0 | +5.13% |
| 2025-06 | $300.3 | $230.5 | $69.79 | 10,870,677.0 | +26.54% |
| 2025-05 | $241.0 | $193.5 | $47.46 | 14,795,121.0 | +13.56% |
| 2025-04 | $211.3 | $148.6 | $62.76 | 19,031,440.0 | +3.82% |
| 2025-03 | $235.6 | $177.0 | $58.60 | 18,110,009.0 | -1.27% |
| 2025-02 | $254.6 | $191.3 | $63.26 | 15,823,448.0 | -7.47% |
| 2025-01 | $281.8 | $183.3 | $98.48 | 11,628,092.0 | -1.67% |
Fabrinet 주식 (FN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.64%
0.60%
자본화:
|
볼륨(24시간):