Skip to main content
Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
527.53
+38.15 (7.80%)
At close: Mar 9, 2026, 4:00 PM EDT
531.11
+3.58 (0.68%)
After-hours: Mar 9, 2026, 5:44 PM EDT

Fabrinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026480.21530.97471.76527.53527.537.80%606,215
Mar 6, 2026521.02537.18485.00489.38489.38-10.11%605,543
Mar 5, 2026543.36566.99518.21544.45544.45-3.44%567,400
Mar 4, 2026568.51576.28550.01563.87563.871.96%487,028
Mar 3, 2026556.16567.67530.39553.03553.03-4.87%611,388
Mar 2, 2026540.50586.90534.15581.37581.376.55%1,169,770
Feb 27, 2026549.67554.00531.68545.63545.63-2.99%865,097
Feb 26, 2026614.90618.00560.48562.44562.44-8.69%1,090,859
Feb 25, 2026594.01632.99590.00615.99615.995.14%827,091
Feb 24, 2026585.26608.28582.00585.87585.871.59%619,595
Feb 23, 2026540.02577.09540.02576.71576.715.60%785,647
Feb 20, 2026510.81557.60510.81546.13546.136.29%772,899
Feb 19, 2026500.33513.94491.25513.83513.831.59%321,759
Feb 18, 2026496.24527.18493.62505.78505.781.81%567,685
Feb 17, 2026488.12500.84471.43496.78496.780.25%385,743
Feb 13, 2026472.00504.03464.00495.55495.557.25%592,155
Feb 12, 2026473.05481.99460.78462.05462.05-0.75%515,900
Feb 11, 2026482.23489.20458.07465.53465.53-0.16%513,752
Feb 10, 2026497.85499.72464.59466.29466.29-7.09%489,895
Feb 9, 2026504.00512.38485.84501.89501.89-0.42%767,078
Feb 6, 2026460.00509.77456.50503.99503.9913.84%1,031,674
Feb 5, 2026417.81446.99412.42442.70442.704.65%769,957
Feb 4, 2026453.68465.85412.08423.03423.03-5.69%1,292,768
Feb 3, 2026452.00453.56414.70448.53448.53-10.22%2,273,576
Feb 2, 2026485.02516.64484.41499.61499.612.08%1,042,853
Jan 30, 2026501.78528.80484.67489.44489.44-1.37%774,042
Jan 29, 2026495.74508.55487.58496.26496.26-0.95%766,605
Jan 28, 2026502.97519.00484.17501.00501.000.48%521,196
Jan 27, 2026475.00507.00473.06498.59498.595.16%565,900
Jan 26, 2026464.11476.33458.09474.12474.121.54%619,184
Jan 23, 2026468.07468.14450.42466.91466.91-0.74%847,109
Jan 22, 2026503.30509.00465.00470.39470.39-3.68%661,366
Jan 21, 2026485.07497.06463.85488.36488.361.20%788,104
Jan 20, 2026477.93502.77475.85482.56482.56-2.40%409,196
Jan 16, 2026498.00504.69485.00494.45494.45-0.63%496,873
Jan 15, 2026501.65511.20493.34497.58497.584.30%709,268
Jan 14, 2026502.81510.18468.18477.05477.05-2.44%858,303
Jan 13, 2026464.60506.48464.60489.00489.005.63%924,326
Jan 12, 2026439.00464.82436.50462.94462.943.51%632,819
Jan 9, 2026440.23449.99436.00447.23447.230.97%583,695
Jan 8, 2026469.33469.64431.07442.94442.94-5.86%909,086
Jan 7, 2026471.41482.32453.33470.50470.50-1.81%625,636
Jan 6, 2026453.03479.38438.41479.17479.174.87%670,386
Jan 5, 2026488.42492.18438.91456.90456.90-4.70%778,123
Jan 2, 2026464.74482.27464.74479.42479.425.30%329,206
Dec 31, 2025464.01466.64454.17455.28455.28-1.44%376,043
Dec 30, 2025474.34474.34460.85461.93461.93-2.15%340,097
Dec 29, 2025469.75480.82464.00472.08472.08-1.30%323,492
Dec 26, 2025486.90486.90472.66478.32478.32-0.71%256,002
Dec 24, 2025486.78487.11477.20481.74481.74-1.06%175,024
Dec 23, 2025481.60489.67478.09486.92486.920.70%428,869
Dec 22, 2025486.72487.27476.00483.55483.551.70%467,761
Dec 19, 2025458.38478.44458.38475.47475.475.09%827,451
Dec 18, 2025451.17454.00429.29452.46452.466.08%761,107
Dec 17, 2025458.94463.19424.44426.53426.53-5.46%817,777
Dec 16, 2025467.17471.38443.73451.16451.16-4.01%611,003
Dec 15, 2025482.00485.44468.36470.02470.02-0.18%587,746
Dec 12, 2025519.93522.61463.01470.89470.89-10.84%726,595
Dec 11, 2025520.61531.22502.39528.17528.172.23%459,613
Dec 10, 2025496.05527.00485.42516.63516.633.65%702,515
Dec 9, 2025487.07499.97484.32498.45498.451.51%460,063
Dec 8, 2025483.02492.96479.87491.03491.032.63%524,632
Dec 5, 2025476.50484.80469.58478.45478.451.41%532,013
Dec 4, 2025445.10473.01445.10471.78471.785.47%464,031
Dec 3, 2025440.33448.56425.29447.31447.311.30%364,245
Dec 2, 2025455.40465.30438.81441.58441.58-1.78%499,302
Dec 1, 2025450.00455.30439.29449.59449.59-2.14%641,700
Nov 28, 2025450.93459.42446.01459.41459.412.30%275,232
Nov 26, 2025437.68456.14437.47449.06449.064.51%817,996
Nov 25, 2025411.75431.12403.19429.69429.693.20%738,670
Nov 24, 2025392.07416.69392.07416.35416.356.63%533,325
Nov 21, 2025388.07393.48370.91390.46390.460.84%752,835
Nov 20, 2025435.95439.95382.00387.22387.22-7.07%928,087
Nov 19, 2025412.04426.75410.54416.69416.691.82%469,722
Nov 18, 2025412.61418.96400.00409.25409.25-1.77%523,618
Nov 17, 2025415.00426.80405.00416.64416.640.80%519,108
Nov 14, 2025386.36418.60375.46413.32413.322.70%844,878
Nov 13, 2025440.05442.70395.69402.47402.47-10.06%941,335
Nov 12, 2025453.10459.25442.18447.49447.49-0.40%455,797
Nov 11, 2025458.74459.69440.83449.29449.29-3.84%535,708
Nov 10, 2025460.00467.91451.07467.23467.234.03%589,835
Nov 7, 2025445.00449.24433.00449.13449.13-2.63%720,709
Nov 6, 2025490.57495.00450.92461.24461.24-5.27%752,074
Nov 5, 2025460.85491.38460.35486.91486.915.94%846,085
Nov 4, 2025460.00498.00436.00459.60459.603.75%1,378,095
Nov 3, 2025446.91450.62435.00443.00443.000.55%1,303,211
Oct 31, 2025440.49451.61436.99440.57440.570.59%880,549
Oct 30, 2025436.48444.41433.58438.00438.00-1.33%576,007
Oct 29, 2025444.06453.12440.49443.92443.921.45%800,538
Oct 28, 2025428.70441.02418.01437.56437.563.29%518,231
Oct 27, 2025430.99433.00418.66423.61423.610.62%394,952
Oct 24, 2025425.00428.80416.19421.00421.001.45%802,862
Oct 23, 2025403.48420.48403.48414.99414.993.69%359,475
Oct 22, 2025406.78421.21386.05400.24400.24-3.78%674,557
Oct 21, 2025410.00417.49404.52415.98415.982.07%464,839
Oct 20, 2025415.00418.48406.88407.55407.55-0.57%451,523
Oct 17, 2025410.97421.58402.35409.90409.90-0.62%477,808
Oct 16, 2025412.03432.00409.17412.46412.463.54%896,202
Oct 15, 2025384.58399.00382.19398.34398.346.16%475,848
Oct 14, 2025371.00379.93366.49375.24375.24-1.92%256,295