Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	88.74	87.0	88.5	87.4	122000.0	87.4
2021-02-12	89.0	87.39	88.13	87.8	84900.0	87.8
2021-02-11	88.78	87.21	87.33	88.4	153200.0	88.4
2021-02-10	89.35	86.66	88.44	87.08	126100.0	87.08
2021-02-09	89.8	88.13	89.8	88.24	120300.0	88.24
2021-02-08	90.61	88.9	89.26	89.89	178600.0	89.89
2021-02-05	89.46	86.83	87.61	89.26	200600.0	89.26
2021-02-04	87.61	83.39	84.0	87.47	222600.0	87.47
2021-02-03	84.33	81.3	83.33	84.1	245600.0	84.1
2021-02-02	90.0	82.46	87.95	83.77	436000.0	83.77
2021-02-01	80.92	78.83	79.59	80.78	153300.0	80.78
2021-01-29	80.78	78.44	79.98	78.94	195300.0	78.94
2021-01-28	81.82	80.0	81.63	80.28	150300.0	80.28
2021-01-27	82.75	79.59	81.6	80.72	173300.0	80.72
2021-01-26	87.02	82.56	85.5	83.04	130500.0	83.04
2021-01-25	87.24	84.79	85.77	85.53	170500.0	85.53
2021-01-22	86.2	83.98	84.19	85.82	134200.0	85.82
2021-01-21	86.55	84.11	85.39	85.09	139800.0	85.09
2021-01-20	86.99	84.02	85.78	84.56	140600.0	84.56
2021-01-19	86.57	84.29	84.29	85.33	244700.0	85.33
2021-01-15	84.69	82.47	84.24	82.57	239000.0	82.57
2021-01-14	87.28	82.92	83.25	85.53	186000.0	85.53
2021-01-13	84.32	82.8	84.04	83.05	105000.0	83.05
2021-01-12	87.06	83.55	85.7	84.05	167600.0	84.05
2021-01-11	84.66	82.38	82.38	84.58	106200.0	84.58
2021-01-08	84.07	82.57	83.79	83.65	97900.0	83.65
2021-01-07	83.14	80.78	81.82	83.0	122100.0	83.0
2021-01-06	82.3	80.66	81.19	81.82	234200.0	81.82
2021-01-05	80.95	77.22	77.22	80.45	168600.0	80.45
2021-01-04	78.45	75.72	78.12	77.52	140500.0	77.52
2020-12-31	77.96	76.19	76.79	77.59	128700.0	77.59
2020-12-30	77.13	75.65	75.65	76.49	66900.0	76.49
2020-12-29	78.26	75.0	78.26	75.55	99300.0	75.55
2020-12-28	78.32	76.66	76.88	77.86	119600.0	77.86
2020-12-24	77.36	75.31	76.93	76.05	121200.0	76.05
2020-12-23	77.05	76.05	76.29	76.76	95200.0	76.76
2020-12-22	76.94	74.49	74.61	75.99	142300.0	75.99
2020-12-21	75.55	72.98	75.15	74.43	167400.0	74.43
2020-12-18	78.47	76.21	76.75	76.46	808700.0	76.46
2020-12-17	76.56	73.04	73.37	76.44	239200.0	76.44
2020-12-16	72.94	71.52	72.0	72.69	212900.0	72.69
2020-12-15	71.99	69.6	70.57	71.77	226000.0	71.77
2020-12-14	70.29	69.19	69.19	69.77	273300.0	69.77
2020-12-11	68.98	67.74	68.81	68.39	177000.0	68.39
2020-12-10	69.7	68.65	69.01	69.2	130700.0	69.2
2020-12-09	71.95	69.03	71.81	69.32	163400.0	69.32
2020-12-08	72.29	71.07	71.07	71.81	145800.0	71.81
2020-12-07	71.56	69.59	69.8	71.49	128300.0	71.49
2020-12-04	69.88	68.83	69.06	69.76	135500.0	69.76
2020-12-03	69.82	68.45	69.5	68.57	108100.0	68.57
2020-12-02	69.46	68.25	68.99	69.3	148600.0	69.3
2020-12-01	69.33	68.26	68.99	68.97	186700.0	68.97
2020-11-30	69.14	67.77	68.95	68.31	181500.0	68.31
2020-11-27	69.33	68.18	68.81	69.0	91500.0	69.0
2020-11-25	70.06	68.83	69.74	68.86	174700.0	68.86
2020-11-24	71.0	69.94	71.0	69.99	260100.0	69.99
2020-11-23	71.36	70.09	71.09	70.53	156200.0	70.53
2020-11-20	70.77	69.43	69.43	70.33	141700.0	70.33
2020-11-19	69.89	68.44	68.84	69.82	127800.0	69.82
2020-11-18	71.24	69.08	70.86	69.15	156700.0	69.15
2020-11-17	71.19	69.43	70.79	71.02	168100.0	71.02
2020-11-16	71.3	69.33	70.0	71.25	235000.0	71.25
2020-11-13	70.12	67.24	67.24	69.77	204300.0	69.77
2020-11-12	68.4	66.19	68.4	66.56	189700.0	66.56
2020-11-11	68.74	66.28	67.35	68.63	110100.0	68.63
2020-11-10	68.54	66.08	67.83	67.02	235700.0	67.02
2020-11-09	70.65	67.2	69.1	67.28	221100.0	67.28
2020-11-06	67.21	65.56	66.49	66.48	165000.0	66.48
2020-11-05	66.82	65.48	65.48	66.38	124300.0	66.38
2020-11-04	65.14	62.42	63.09	64.82	154700.0	64.82
2020-11-03	67.45	63.13	64.3	63.68	312300.0	63.68
2020-11-02	61.27	59.78	60.35	61.18	217900.0	61.18
2020-10-30	60.88	59.45	60.26	60.02	127000.0	60.02
2020-10-29	61.42	59.84	60.12	60.83	272200.0	60.83
2020-10-28	61.35	59.85	61.06	59.92	154100.0	59.92
2020-10-27	63.52	62.11	62.69	62.16	127200.0	62.16
2020-10-26	63.16	61.6	62.98	62.47	183000.0	62.47
2020-10-23	64.09	63.3	64.09	63.73	161400.0	63.73
2020-10-22	64.12	62.96	63.43	63.6	167500.0	63.6
2020-10-21	64.54	63.06	63.86	63.09	136900.0	63.09
2020-10-20	64.91	63.45	64.27	63.8	95700.0	63.8
2020-10-19	65.27	63.57	64.66	63.75	190100.0	63.75
2020-10-16	64.56	63.0	63.39	63.09	97100.0	63.09
2020-10-15	63.45	62.15	62.53	63.43	219300.0	63.43
2020-10-14	64.99	62.78	64.52	63.14	97800.0	63.14
2020-10-13	65.01	63.46	65.01	64.34	146000.0	64.34
2020-10-12	65.61	64.62	64.62	65.34	99500.0	65.34
2020-10-09	65.89	64.23	65.02	64.67	223800.0	64.67
2020-10-08	65.13	64.04	64.06	64.37	106900.0	64.37
2020-10-07	64.12	62.79	64.12	63.6	230200.0	63.6
2020-10-06	64.91	63.51	63.73	63.55	184900.0	63.55
2020-10-05	64.23	62.73	63.24	63.55	159900.0	63.55
2020-10-02	63.23	61.48	61.53	62.57	187700.0	62.57
2020-10-01	63.6	62.47	63.53	62.97	169800.0	62.97
2020-09-30	64.51	62.73	63.15	63.03	224400.0	63.03
2020-09-29	64.17	63.02	63.3	63.33	131900.0	63.33
2020-09-28	63.35	62.15	62.55	63.0	156900.0	63.0
2020-09-25	62.02	60.98	61.99	61.61	152400.0	61.61
2020-09-24	63.01	60.3	60.78	62.27	292400.0	62.27
2020-09-23	62.8	60.89	61.84	60.94	220700.0	60.94
2020-09-22	62.43	61.27	62.43	62.05	153500.0	62.05
2020-09-21	62.21	60.72	60.97	62.19	221500.0	62.19
2020-09-18	63.15	61.43	62.25	62.17	600400.0	62.17
2020-09-17	61.8	60.44	61.14	61.68	252500.0	61.68
2020-09-16	63.01	61.94	62.11	62.2	183200.0	62.2
2020-09-15	61.99	60.51	61.0	61.44	274100.0	61.44
2020-09-14	60.88	59.8	60.17	60.46	213200.0	60.46
2020-09-11	60.09	58.85	59.81	59.44	324500.0	59.44
2020-09-10	63.56	59.25	63.0	59.53	342500.0	59.53
2020-09-09	63.52	62.16	63.52	62.59	494200.0	62.59
2020-09-08	63.98	62.24	63.27	62.96	295900.0	62.96
2020-09-04	65.55	62.09	64.1	63.99	490800.0	63.99
2020-09-03	66.81	60.0	66.81	64.13	698400.0	64.13
2020-09-02	68.9	67.63	68.19	68.72	194600.0	68.72
2020-09-01	69.18	67.58	69.0	68.01	236500.0	68.01
2020-08-31	70.67	69.32	70.34	69.78	213800.0	69.78
2020-08-28	70.6	69.6	70.45	70.22	162500.0	70.22
2020-08-27	71.11	69.42	71.08	70.05	278400.0	70.05
2020-08-26	72.04	70.06	71.12	71.34	270700.0	71.34
2020-08-25	71.48	69.19	69.46	71.34	302400.0	71.34
2020-08-24	71.3	69.27	69.88	69.61	188900.0	69.61
2020-08-21	70.06	68.19	70.02	69.12	280800.0	69.12
2020-08-20	74.24	69.51	73.79	70.05	563100.0	70.05
2020-08-19	74.77	72.44	72.5	74.37	405000.0	74.37
2020-08-18	72.76	67.74	70.72	72.69	833600.0	72.69
2020-08-17	74.97	72.83	73.39	74.44	330000.0	74.44
2020-08-14	75.0	72.53	73.94	73.06	281500.0	73.06
2020-08-13	75.04	74.0	74.84	74.35	172300.0	74.35
2020-08-12	74.92	73.5	73.81	74.68	261500.0	74.68
2020-08-11	74.47	72.46	72.94	73.09	201900.0	73.09
2020-08-10	76.85	72.5	76.38	72.65	196800.0	72.65
2020-08-07	76.46	75.51	75.75	76.4	248900.0	76.4
2020-08-06	76.19	74.98	75.42	75.84	161200.0	75.84
2020-08-05	76.85	73.86	74.29	75.63	404700.0	75.63
2020-08-04	74.51	72.97	73.87	73.54	213200.0	73.54
2020-08-03	74.15	72.63	72.63	73.64	118900.0	73.64
2020-07-31	72.71	71.13	72.28	72.63	270400.0	72.63
2020-07-30	72.37	70.35	70.35	72.13	110600.0	72.13
2020-07-29	71.54	69.5	69.53	71.34	162900.0	71.34
2020-07-28	69.55	68.89	69.29	69.35	197200.0	69.35
2020-07-27	69.96	68.5	68.5	69.8	144100.0	69.8
2020-07-24	69.19	67.94	69.19	68.5	231100.0	68.5
2020-07-23	69.27	67.97	67.97	69.23	283000.0	69.23
2020-07-22	68.19	66.9	66.9	67.89	179300.0	67.89
2020-07-21	67.78	66.82	67.0	67.25	154000.0	67.25
2020-07-20	66.69	64.01	64.34	66.55	125800.0	66.55
2020-07-17	64.97	63.86	64.14	64.65	142700.0	64.65
2020-07-16	65.04	63.21	64.7	63.72	150800.0	63.72
2020-07-15	65.93	64.49	65.5	65.02	292700.0	65.02
2020-07-14	64.21	62.11	62.29	64.16	139700.0	64.16
2020-07-13	65.26	62.61	65.04	62.72	241500.0	62.72
2020-07-10	65.25	63.76	64.95	64.33	211100.0	64.33
2020-07-09	65.26	62.75	63.42	65.12	208300.0	65.12
2020-07-08	64.79	62.64	64.14	63.26	347500.0	63.26
2020-07-07	65.4	63.62	63.95	64.05	498700.0	64.05
2020-07-06	65.17	63.78	63.99	64.32	276100.0	64.32
2020-07-02	63.16	62.11	62.11	62.78	273100.0	62.78
2020-07-01	62.62	60.97	62.55	61.26	323700.0	61.26
2020-06-30	62.48	60.1	60.19	62.42	320000.0	62.42
2020-06-29	60.96	59.28	59.83	60.2	305600.0	60.2
2020-06-26	60.34	58.56	59.0	59.35	551000.0	59.35
2020-06-25	59.24	57.56	58.44	59.2	346000.0	59.2
2020-06-24	60.38	58.4	59.84	58.56	302700.0	58.56
2020-06-23	61.38	60.2	61.25	60.38	593200.0	60.38
2020-06-22	61.34	59.15	59.99	60.41	402300.0	60.41
2020-06-19	62.62	59.96	62.03	60.19	509600.0	60.19
2020-06-18	62.81	60.58	62.42	61.4	442400.0	61.4
2020-06-17	64.71	61.92	64.26	63.0	430500.0	63.0
2020-06-16	64.78	63.26	64.62	63.92	414600.0	63.92
2020-06-15	62.03	59.08	59.37	61.66	341900.0	61.66
2020-06-12	62.78	59.3	62.26	60.84	321500.0	60.84
2020-06-11	64.5	60.33	64.5	60.33	385400.0	60.33
2020-06-10	67.51	65.78	67.19	66.16	195300.0	66.16
2020-06-09	68.16	66.8	66.83	67.01	178600.0	67.01
2020-06-08	68.22	66.56	67.71	67.57	322300.0	67.57
2020-06-05	67.49	65.76	66.9	66.29	327900.0	66.29
2020-06-04	66.26	64.33	65.62	65.27	338300.0	65.27
2020-06-03	66.96	65.88	66.71	66.44	335900.0	66.44
2020-06-02	67.04	65.78	66.39	66.0	317900.0	66.0
2020-06-01	66.15	63.87	64.15	65.85	229700.0	65.85
2020-05-29	64.26	62.48	63.39	63.94	211500.0	63.94
2020-05-28	65.53	63.63	65.0	63.65	200400.0	63.65
2020-05-27	64.99	62.5	64.63	64.87	237500.0	64.87
2020-05-26	64.48	62.85	64.03	63.78	218900.0	63.78
2020-05-22	62.98	61.89	62.98	62.67	138600.0	62.67
2020-05-21	63.98	62.13	63.14	62.55	226900.0	62.55
2020-05-20	63.3	61.49	61.49	63.28	297900.0	63.28
2020-05-19	61.33	58.02	58.02	60.39	253100.0	60.39
2020-05-18	58.68	56.45	56.45	58.26	299300.0	58.26
2020-05-15	56.4	54.58	55.56	54.95	470300.0	54.95
2020-05-14	57.05	54.38	56.24	55.93	425100.0	55.93
2020-05-13	59.86	56.61	59.18	57.12	215300.0	57.12
2020-05-12	62.23	59.2	62.0	59.41	234700.0	59.41
2020-05-11	62.62	59.95	60.61	61.55	212800.0	61.55
2020-05-08	61.46	59.15	59.95	61.35	192900.0	61.35
2020-05-07	60.34	57.75	60.34	58.87	332500.0	58.87
2020-05-06	59.91	57.9	58.12	58.15	367000.0	58.15
2020-05-05	64.61	57.9	64.61	58.02	474300.0	58.02
2020-05-04	60.4	58.15	59.45	58.74	320000.0	58.74
2020-05-01	62.36	59.13	60.82	59.64	389000.0	59.64
2020-04-30	64.73	62.39	64.3	62.75	425000.0	62.75
2020-04-29	66.35	64.2	66.35	64.91	384700.0	64.91
2020-04-28	67.31	63.98	67.31	64.49	291900.0	64.49
2020-04-27	66.37	64.82	65.5	65.77	309200.0	65.77
2020-04-24	64.94	63.46	63.61	64.54	191100.0	64.54
2020-04-23	64.77	62.4	62.4	64.06	148200.0	64.06
2020-04-22	63.22	61.59	62.67	62.54	218200.0	62.54
2020-04-21	61.54	59.65	60.11	61.28	191100.0	61.28
2020-04-20	62.98	60.31	60.48	61.2	222200.0	61.2
2020-04-17	63.98	60.98	63.61	61.51	190900.0	61.51
2020-04-16	62.83	60.6	61.28	62.64	264600.0	62.64
2020-04-15	62.4	59.43	60.83	61.28	233400.0	61.28
2020-04-14	62.84	60.0	60.07	62.73	193200.0	62.73
2020-04-13	59.94	58.18	59.29	58.47	284500.0	58.47
2020-04-09	61.35	59.35	60.03	60.3	211100.0	60.3
2020-04-08	59.98	57.32	59.82	58.88	265000.0	58.88
2020-04-07	59.78	57.56	59.01	59.09	361900.0	59.09
2020-04-06	57.84	54.57	54.97	57.65	202400.0	57.65
2020-04-03	54.08	51.3	53.27	52.65	215500.0	52.65
2020-04-02	55.93	52.83	53.17	53.9	214600.0	53.9
2020-04-01	54.8	51.87	52.51	53.92	362200.0	53.92
2020-03-31	54.56	51.95	52.52	54.56	345200.0	54.56
2020-03-30	52.97	48.14	48.83	52.72	423100.0	52.72
2020-03-27	51.98	47.79	51.65	48.34	294300.0	48.34
2020-03-26	53.78	51.94	52.9	53.23	276500.0	53.23
2020-03-25	55.21	51.47	53.94	52.42	462600.0	52.42
2020-03-24	54.5	50.33	51.9	54.5	400000.0	54.5
2020-03-23	51.57	46.4	47.91	49.63	355200.0	49.63
2020-03-20	52.0	47.54	49.82	47.78	544200.0	47.78
2020-03-19	50.45	45.25	47.15	49.38	383100.0	49.38
2020-03-18	49.96	45.8	47.88	47.55	680100.0	47.55
2020-03-17	52.14	47.85	50.91	50.42	814900.0	50.42
2020-03-16	51.68	44.0	44.0	49.96	489200.0	49.96
2020-03-13	52.85	47.44	50.89	52.85	477100.0	52.85
2020-03-12	51.74	45.56	47.55	48.18	384500.0	48.18
2020-03-11	54.06	50.38	53.7	51.08	284200.0	51.08
2020-03-10	56.36	52.91	55.33	55.48	556300.0	55.48
2020-03-09	57.34	53.34	55.15	53.76	323100.0	53.76
2020-03-06	59.57	57.87	58.04	59.32	495900.0	59.32
2020-03-05	60.59	57.59	58.05	60.51	621800.0	60.51
2020-03-04	59.43	56.74	57.3	59.41	307100.0	59.41
2020-03-03	60.51	56.15	57.48	56.31	318500.0	56.31
2020-03-02	57.52	54.57	55.73	57.5	337000.0	57.5
2020-02-28	55.84	52.0	52.2	55.12	503600.0	55.12
2020-02-27	57.33	54.58	55.69	54.87	289000.0	54.87
2020-02-26	58.13	56.58	56.58	57.22	190600.0	57.22
2020-02-25	58.88	56.3	58.72	56.3	272500.0	56.3
2020-02-24	59.3	57.24	59.29	58.05	376700.0	58.05
2020-02-21	63.03	61.04	63.03	61.29	221800.0	61.29
2020-02-20	63.56	62.36	63.16	63.24	176800.0	63.24
2020-02-19	63.91	63.13	63.51	63.41	125600.0	63.41
2020-02-18	64.57	62.91	64.51	62.95	281000.0	62.95

名前	Fabrinet Ordinary Shares
ティッカー	FN
国	Cayman Islands
上場年	2010.0
セクター	Public Utilities

Fabrinet Ordinary Sharesのデータ

Fabrinet Ordinary Sharesの基本情報

Fabrinet Ordinary Sharesの過去1年の値動き