Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
478.45
+6.67 (1.41%)
At close: Dec 5, 2025, 4:00 PM EST
478.44
-0.01 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 476.50 | 484.80 | 469.58 | 478.45 | 478.45 | 1.41% | 531,969 |
| Dec 4, 2025 | 445.10 | 473.01 | 445.10 | 471.78 | 471.78 | 5.47% | 463,997 |
| Dec 3, 2025 | 440.33 | 448.56 | 425.29 | 447.31 | 447.31 | 1.30% | 364,075 |
| Dec 2, 2025 | 455.40 | 465.30 | 438.81 | 441.58 | 441.58 | -1.78% | 499,025 |
| Dec 1, 2025 | 450.00 | 455.30 | 439.29 | 449.59 | 449.59 | -2.14% | 641,611 |
| Nov 28, 2025 | 450.93 | 459.42 | 446.01 | 459.41 | 459.41 | 2.30% | 275,030 |
| Nov 26, 2025 | 437.68 | 456.14 | 437.47 | 449.06 | 449.06 | 4.51% | 817,696 |
| Nov 25, 2025 | 411.75 | 431.12 | 403.19 | 429.69 | 429.69 | 3.20% | 738,041 |
| Nov 24, 2025 | 392.07 | 416.69 | 392.07 | 416.35 | 416.35 | 6.63% | 527,426 |
| Nov 21, 2025 | 388.07 | 393.48 | 370.91 | 390.46 | 390.46 | 0.84% | 752,643 |
| Nov 20, 2025 | 435.95 | 439.95 | 382.00 | 387.22 | 387.22 | -7.07% | 928,063 |
| Nov 19, 2025 | 412.04 | 426.75 | 410.54 | 416.69 | 416.69 | 1.82% | 469,722 |
| Nov 18, 2025 | 412.61 | 418.96 | 400.00 | 409.25 | 409.25 | -1.77% | 523,618 |
| Nov 17, 2025 | 415.00 | 426.80 | 405.00 | 416.64 | 416.64 | 0.80% | 519,108 |
| Nov 14, 2025 | 386.36 | 418.60 | 375.46 | 413.32 | 413.32 | 2.70% | 844,878 |
| Nov 13, 2025 | 440.05 | 442.70 | 395.69 | 402.47 | 402.47 | -10.06% | 941,335 |
| Nov 12, 2025 | 453.10 | 459.25 | 442.18 | 447.49 | 447.49 | -0.40% | 455,797 |
| Nov 11, 2025 | 458.74 | 459.69 | 440.83 | 449.29 | 449.29 | -3.84% | 535,708 |
| Nov 10, 2025 | 460.00 | 467.91 | 451.07 | 467.23 | 467.23 | 4.03% | 589,835 |
| Nov 7, 2025 | 445.00 | 449.24 | 433.00 | 449.13 | 449.13 | -2.63% | 720,709 |
| Nov 6, 2025 | 490.57 | 495.00 | 450.92 | 461.24 | 461.24 | -5.27% | 752,074 |
| Nov 5, 2025 | 460.85 | 491.38 | 460.35 | 486.91 | 486.91 | 5.94% | 846,085 |
| Nov 4, 2025 | 460.00 | 498.00 | 436.00 | 459.60 | 459.60 | 3.75% | 1,378,095 |
| Nov 3, 2025 | 446.91 | 450.62 | 435.00 | 443.00 | 443.00 | 0.55% | 1,303,211 |
| Oct 31, 2025 | 440.49 | 451.61 | 436.99 | 440.57 | 440.57 | 0.59% | 880,549 |
| Oct 30, 2025 | 436.48 | 444.41 | 433.58 | 438.00 | 438.00 | -1.33% | 576,007 |
| Oct 29, 2025 | 444.06 | 453.12 | 440.49 | 443.92 | 443.92 | 1.45% | 800,538 |
| Oct 28, 2025 | 428.70 | 441.02 | 418.01 | 437.56 | 437.56 | 3.29% | 518,231 |
| Oct 27, 2025 | 430.99 | 433.00 | 418.66 | 423.61 | 423.61 | 0.62% | 394,952 |
| Oct 24, 2025 | 425.00 | 428.80 | 416.19 | 421.00 | 421.00 | 1.45% | 802,862 |
| Oct 23, 2025 | 403.48 | 420.48 | 403.48 | 414.99 | 414.99 | 3.69% | 359,475 |
| Oct 22, 2025 | 406.78 | 421.21 | 386.05 | 400.24 | 400.24 | -3.78% | 674,557 |
| Oct 21, 2025 | 410.00 | 417.49 | 404.52 | 415.98 | 415.98 | 2.07% | 464,839 |
| Oct 20, 2025 | 415.00 | 418.48 | 406.88 | 407.55 | 407.55 | -0.57% | 451,523 |
| Oct 17, 2025 | 410.97 | 421.58 | 402.35 | 409.90 | 409.90 | -0.62% | 477,808 |
| Oct 16, 2025 | 412.03 | 432.00 | 409.17 | 412.46 | 412.46 | 3.54% | 896,202 |
| Oct 15, 2025 | 384.58 | 399.00 | 382.19 | 398.34 | 398.34 | 6.16% | 475,848 |
| Oct 14, 2025 | 371.00 | 379.93 | 366.49 | 375.24 | 375.24 | -1.92% | 256,295 |
| Oct 13, 2025 | 381.56 | 383.77 | 370.58 | 382.60 | 382.60 | 5.71% | 409,955 |
| Oct 10, 2025 | 384.72 | 384.72 | 361.19 | 361.94 | 361.94 | -5.31% | 602,217 |
| Oct 9, 2025 | 380.68 | 383.76 | 372.80 | 382.24 | 382.24 | -0.31% | 345,966 |
| Oct 8, 2025 | 371.36 | 383.79 | 369.68 | 383.43 | 383.43 | 3.58% | 275,040 |
| Oct 7, 2025 | 370.96 | 372.23 | 358.28 | 370.17 | 370.17 | -0.03% | 378,688 |
| Oct 6, 2025 | 373.62 | 380.38 | 362.90 | 370.29 | 370.29 | 1.17% | 483,570 |
| Oct 3, 2025 | 371.91 | 376.91 | 360.42 | 366.00 | 366.00 | -0.96% | 380,043 |
| Oct 2, 2025 | 378.91 | 379.46 | 366.37 | 369.56 | 369.56 | -0.47% | 328,013 |
| Oct 1, 2025 | 360.00 | 374.34 | 358.56 | 371.32 | 371.32 | 1.84% | 376,259 |
| Sep 30, 2025 | 365.70 | 369.13 | 355.50 | 364.62 | 364.62 | 0.22% | 472,292 |
| Sep 29, 2025 | 364.87 | 366.79 | 360.22 | 363.81 | 363.81 | 1.37% | 302,254 |
| Sep 26, 2025 | 362.17 | 363.12 | 354.79 | 358.90 | 358.90 | -0.57% | 293,793 |
| Sep 25, 2025 | 357.89 | 365.07 | 354.41 | 360.95 | 360.95 | -1.56% | 555,771 |
| Sep 24, 2025 | 381.62 | 386.47 | 365.00 | 366.66 | 366.66 | -3.56% | 566,139 |
| Sep 23, 2025 | 393.28 | 397.26 | 379.53 | 380.21 | 380.21 | -2.38% | 511,310 |
| Sep 22, 2025 | 383.13 | 391.12 | 381.32 | 389.47 | 389.47 | 1.65% | 395,058 |
| Sep 19, 2025 | 376.76 | 384.48 | 370.20 | 383.13 | 383.13 | 1.35% | 988,168 |
| Sep 18, 2025 | 367.07 | 381.66 | 362.00 | 378.01 | 378.01 | 5.53% | 706,481 |
| Sep 17, 2025 | 355.60 | 361.42 | 348.01 | 358.21 | 358.21 | 0.75% | 539,662 |
| Sep 16, 2025 | 358.70 | 366.97 | 354.47 | 355.53 | 355.53 | -0.97% | 924,748 |
| Sep 15, 2025 | 359.12 | 368.25 | 357.08 | 359.00 | 359.00 | 0.28% | 566,084 |
| Sep 12, 2025 | 361.20 | 366.92 | 356.20 | 358.00 | 358.00 | -1.15% | 857,554 |
| Sep 11, 2025 | 374.38 | 376.24 | 361.90 | 362.16 | 362.16 | -2.79% | 685,790 |
| Sep 10, 2025 | 378.92 | 380.01 | 363.64 | 372.57 | 372.57 | 0.94% | 742,261 |
| Sep 9, 2025 | 370.78 | 372.96 | 365.60 | 369.09 | 369.09 | -0.43% | 429,193 |
| Sep 8, 2025 | 374.50 | 378.17 | 364.73 | 370.67 | 370.67 | 0.17% | 619,624 |
| Sep 5, 2025 | 368.23 | 377.56 | 362.36 | 370.03 | 370.03 | 2.17% | 914,779 |
| Sep 4, 2025 | 347.97 | 362.48 | 342.44 | 362.16 | 362.16 | 7.30% | 772,613 |
| Sep 3, 2025 | 337.56 | 339.16 | 333.06 | 337.53 | 337.53 | 0.55% | 498,373 |
| Sep 2, 2025 | 317.50 | 335.71 | 313.00 | 335.70 | 335.70 | 1.33% | 737,130 |
| Aug 29, 2025 | 350.22 | 352.50 | 327.68 | 331.29 | 331.29 | -6.69% | 1,004,455 |
| Aug 28, 2025 | 335.41 | 360.00 | 334.33 | 355.05 | 355.05 | 6.83% | 1,258,866 |
| Aug 27, 2025 | 328.00 | 336.50 | 328.00 | 332.34 | 332.34 | 0.51% | 983,156 |
| Aug 26, 2025 | 312.03 | 331.69 | 309.91 | 330.66 | 330.66 | 5.89% | 1,166,953 |
| Aug 25, 2025 | 303.38 | 313.90 | 303.10 | 312.28 | 312.28 | 6.09% | 888,803 |
| Aug 22, 2025 | 277.71 | 295.61 | 275.22 | 294.35 | 294.35 | 6.25% | 1,291,319 |
| Aug 21, 2025 | 279.58 | 281.11 | 272.49 | 277.04 | 277.04 | -1.17% | 680,117 |
| Aug 20, 2025 | 286.47 | 288.88 | 274.41 | 280.33 | 280.33 | -1.72% | 885,898 |
| Aug 19, 2025 | 288.75 | 297.11 | 282.00 | 285.23 | 285.23 | -12.81% | 2,106,225 |
| Aug 18, 2025 | 328.24 | 331.76 | 323.42 | 327.12 | 327.12 | -0.81% | 1,225,831 |
| Aug 15, 2025 | 321.99 | 332.24 | 315.81 | 329.80 | 329.80 | 2.40% | 866,764 |
| Aug 14, 2025 | 322.41 | 324.45 | 310.08 | 322.08 | 322.08 | -4.52% | 1,334,902 |
| Aug 13, 2025 | 352.90 | 356.55 | 326.91 | 337.31 | 337.31 | -3.16% | 835,031 |
| Aug 12, 2025 | 339.83 | 349.21 | 334.51 | 348.33 | 348.33 | 4.79% | 495,548 |
| Aug 11, 2025 | 343.19 | 345.21 | 330.15 | 332.41 | 332.41 | -3.37% | 574,236 |
| Aug 8, 2025 | 336.38 | 345.71 | 335.75 | 343.99 | 343.99 | 2.65% | 683,720 |
| Aug 7, 2025 | 334.14 | 336.84 | 325.59 | 335.11 | 335.11 | 0.80% | 681,722 |
| Aug 6, 2025 | 326.86 | 332.98 | 322.35 | 332.45 | 332.45 | 1.33% | 496,548 |
| Aug 5, 2025 | 329.91 | 333.79 | 321.88 | 328.10 | 328.10 | -0.45% | 396,318 |
| Aug 4, 2025 | 318.76 | 330.37 | 317.90 | 329.57 | 329.57 | 4.56% | 421,618 |
| Aug 1, 2025 | 312.56 | 317.56 | 306.55 | 315.20 | 315.20 | -2.63% | 561,509 |
| Jul 31, 2025 | 322.54 | 332.61 | 321.48 | 323.73 | 323.73 | 0.96% | 946,159 |
| Jul 30, 2025 | 319.96 | 324.70 | 316.40 | 320.66 | 320.66 | -0.04% | 444,197 |
| Jul 29, 2025 | 321.32 | 332.00 | 318.01 | 320.80 | 320.80 | 1.31% | 544,356 |
| Jul 28, 2025 | 311.65 | 317.08 | 310.20 | 316.64 | 316.64 | 2.51% | 331,449 |
| Jul 25, 2025 | 309.67 | 310.83 | 306.92 | 308.89 | 308.89 | 1.33% | 236,580 |
| Jul 24, 2025 | 303.67 | 306.55 | 301.47 | 304.85 | 304.85 | -0.11% | 276,778 |
| Jul 23, 2025 | 302.13 | 305.49 | 300.66 | 305.20 | 305.20 | 1.47% | 454,812 |
| Jul 22, 2025 | 308.03 | 310.69 | 292.56 | 300.79 | 300.79 | -2.81% | 584,743 |
| Jul 21, 2025 | 310.25 | 314.47 | 307.97 | 309.50 | 309.50 | -0.47% | 291,610 |
| Jul 18, 2025 | 309.34 | 312.67 | 303.23 | 310.95 | 310.95 | 0.84% | 358,917 |
| Jul 17, 2025 | 299.89 | 310.16 | 299.89 | 308.36 | 308.36 | 3.67% | 388,193 |