Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
505.46
+16.08 (3.29%)
Mar 9, 2026, 1:46 PM EDT - Market open
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 480.21 | 511.00 | 471.75 | 506.38 | - | 3.47% | 285,239 |
| Mar 6, 2026 | 521.02 | 537.18 | 485.00 | 489.38 | 489.38 | -10.11% | 605,543 |
| Mar 5, 2026 | 543.36 | 566.99 | 518.21 | 544.45 | 544.45 | -3.44% | 567,400 |
| Mar 4, 2026 | 568.51 | 576.28 | 550.01 | 563.87 | 563.87 | 1.96% | 487,028 |
| Mar 3, 2026 | 556.16 | 567.67 | 530.39 | 553.03 | 553.03 | -4.87% | 611,388 |
| Mar 2, 2026 | 540.50 | 586.90 | 534.15 | 581.37 | 581.37 | 6.55% | 1,169,770 |
| Feb 27, 2026 | 549.67 | 554.00 | 531.68 | 545.63 | 545.63 | -2.99% | 865,097 |
| Feb 26, 2026 | 614.90 | 618.00 | 560.48 | 562.44 | 562.44 | -8.69% | 1,090,859 |
| Feb 25, 2026 | 594.01 | 632.99 | 590.00 | 615.99 | 615.99 | 5.14% | 827,091 |
| Feb 24, 2026 | 585.26 | 608.28 | 582.00 | 585.87 | 585.87 | 1.59% | 619,595 |
| Feb 23, 2026 | 540.02 | 577.09 | 540.02 | 576.71 | 576.71 | 5.60% | 785,647 |
| Feb 20, 2026 | 510.81 | 557.60 | 510.81 | 546.13 | 546.13 | 6.29% | 772,899 |
| Feb 19, 2026 | 500.33 | 513.94 | 491.25 | 513.83 | 513.83 | 1.59% | 321,759 |
| Feb 18, 2026 | 496.24 | 527.18 | 493.62 | 505.78 | 505.78 | 1.81% | 567,685 |
| Feb 17, 2026 | 488.12 | 500.84 | 471.43 | 496.78 | 496.78 | 0.25% | 385,743 |
| Feb 13, 2026 | 472.00 | 504.03 | 464.00 | 495.55 | 495.55 | 7.25% | 592,155 |
| Feb 12, 2026 | 473.05 | 481.99 | 460.78 | 462.05 | 462.05 | -0.75% | 515,900 |
| Feb 11, 2026 | 482.23 | 489.20 | 458.07 | 465.53 | 465.53 | -0.16% | 513,752 |
| Feb 10, 2026 | 497.85 | 499.72 | 464.59 | 466.29 | 466.29 | -7.09% | 489,895 |
| Feb 9, 2026 | 504.00 | 512.38 | 485.84 | 501.89 | 501.89 | -0.42% | 767,078 |
| Feb 6, 2026 | 460.00 | 509.77 | 456.50 | 503.99 | 503.99 | 13.84% | 1,031,674 |
| Feb 5, 2026 | 417.81 | 446.99 | 412.42 | 442.70 | 442.70 | 4.65% | 769,957 |
| Feb 4, 2026 | 453.68 | 465.85 | 412.08 | 423.03 | 423.03 | -5.69% | 1,292,768 |
| Feb 3, 2026 | 452.00 | 453.56 | 414.70 | 448.53 | 448.53 | -10.22% | 2,273,576 |
| Feb 2, 2026 | 485.02 | 516.64 | 484.41 | 499.61 | 499.61 | 2.08% | 1,042,853 |
| Jan 30, 2026 | 501.78 | 528.80 | 484.67 | 489.44 | 489.44 | -1.37% | 774,042 |
| Jan 29, 2026 | 495.74 | 508.55 | 487.58 | 496.26 | 496.26 | -0.95% | 766,605 |
| Jan 28, 2026 | 502.97 | 519.00 | 484.17 | 501.00 | 501.00 | 0.48% | 521,196 |
| Jan 27, 2026 | 475.00 | 507.00 | 473.06 | 498.59 | 498.59 | 5.16% | 565,900 |
| Jan 26, 2026 | 464.11 | 476.33 | 458.09 | 474.12 | 474.12 | 1.54% | 619,184 |
| Jan 23, 2026 | 468.07 | 468.14 | 450.42 | 466.91 | 466.91 | -0.74% | 847,109 |
| Jan 22, 2026 | 503.30 | 509.00 | 465.00 | 470.39 | 470.39 | -3.68% | 661,366 |
| Jan 21, 2026 | 485.07 | 497.06 | 463.85 | 488.36 | 488.36 | 1.20% | 788,104 |
| Jan 20, 2026 | 477.93 | 502.77 | 475.85 | 482.56 | 482.56 | -2.40% | 409,196 |
| Jan 16, 2026 | 498.00 | 504.69 | 485.00 | 494.45 | 494.45 | -0.63% | 496,873 |
| Jan 15, 2026 | 501.65 | 511.20 | 493.34 | 497.58 | 497.58 | 4.30% | 709,268 |
| Jan 14, 2026 | 502.81 | 510.18 | 468.18 | 477.05 | 477.05 | -2.44% | 858,303 |
| Jan 13, 2026 | 464.60 | 506.48 | 464.60 | 489.00 | 489.00 | 5.63% | 924,326 |
| Jan 12, 2026 | 439.00 | 464.82 | 436.50 | 462.94 | 462.94 | 3.51% | 632,819 |
| Jan 9, 2026 | 440.23 | 449.99 | 436.00 | 447.23 | 447.23 | 0.97% | 583,695 |
| Jan 8, 2026 | 469.33 | 469.64 | 431.07 | 442.94 | 442.94 | -5.86% | 909,086 |
| Jan 7, 2026 | 471.41 | 482.32 | 453.33 | 470.50 | 470.50 | -1.81% | 625,636 |
| Jan 6, 2026 | 453.03 | 479.38 | 438.41 | 479.17 | 479.17 | 4.87% | 670,386 |
| Jan 5, 2026 | 488.42 | 492.18 | 438.91 | 456.90 | 456.90 | -4.70% | 778,123 |
| Jan 2, 2026 | 464.74 | 482.27 | 464.74 | 479.42 | 479.42 | 5.30% | 329,206 |
| Dec 31, 2025 | 464.01 | 466.64 | 454.17 | 455.28 | 455.28 | -1.44% | 376,043 |
| Dec 30, 2025 | 474.34 | 474.34 | 460.85 | 461.93 | 461.93 | -2.15% | 340,097 |
| Dec 29, 2025 | 469.75 | 480.82 | 464.00 | 472.08 | 472.08 | -1.30% | 323,492 |
| Dec 26, 2025 | 486.90 | 486.90 | 472.66 | 478.32 | 478.32 | -0.71% | 256,002 |
| Dec 24, 2025 | 486.78 | 487.11 | 477.20 | 481.74 | 481.74 | -1.06% | 175,024 |
| Dec 23, 2025 | 481.60 | 489.67 | 478.09 | 486.92 | 486.92 | 0.70% | 428,869 |
| Dec 22, 2025 | 486.72 | 487.27 | 476.00 | 483.55 | 483.55 | 1.70% | 467,761 |
| Dec 19, 2025 | 458.38 | 478.44 | 458.38 | 475.47 | 475.47 | 5.09% | 827,451 |
| Dec 18, 2025 | 451.17 | 454.00 | 429.29 | 452.46 | 452.46 | 6.08% | 761,107 |
| Dec 17, 2025 | 458.94 | 463.19 | 424.44 | 426.53 | 426.53 | -5.46% | 817,777 |
| Dec 16, 2025 | 467.17 | 471.38 | 443.73 | 451.16 | 451.16 | -4.01% | 611,003 |
| Dec 15, 2025 | 482.00 | 485.44 | 468.36 | 470.02 | 470.02 | -0.18% | 587,746 |
| Dec 12, 2025 | 519.93 | 522.61 | 463.01 | 470.89 | 470.89 | -10.84% | 726,595 |
| Dec 11, 2025 | 520.61 | 531.22 | 502.39 | 528.17 | 528.17 | 2.23% | 459,613 |
| Dec 10, 2025 | 496.05 | 527.00 | 485.42 | 516.63 | 516.63 | 3.65% | 702,515 |
| Dec 9, 2025 | 487.07 | 499.97 | 484.32 | 498.45 | 498.45 | 1.51% | 460,063 |
| Dec 8, 2025 | 483.02 | 492.96 | 479.87 | 491.03 | 491.03 | 2.63% | 524,632 |
| Dec 5, 2025 | 476.50 | 484.80 | 469.58 | 478.45 | 478.45 | 1.41% | 532,013 |
| Dec 4, 2025 | 445.10 | 473.01 | 445.10 | 471.78 | 471.78 | 5.47% | 464,031 |
| Dec 3, 2025 | 440.33 | 448.56 | 425.29 | 447.31 | 447.31 | 1.30% | 364,245 |
| Dec 2, 2025 | 455.40 | 465.30 | 438.81 | 441.58 | 441.58 | -1.78% | 499,302 |
| Dec 1, 2025 | 450.00 | 455.30 | 439.29 | 449.59 | 449.59 | -2.14% | 641,700 |
| Nov 28, 2025 | 450.93 | 459.42 | 446.01 | 459.41 | 459.41 | 2.30% | 275,232 |
| Nov 26, 2025 | 437.68 | 456.14 | 437.47 | 449.06 | 449.06 | 4.51% | 817,996 |
| Nov 25, 2025 | 411.75 | 431.12 | 403.19 | 429.69 | 429.69 | 3.20% | 738,670 |
| Nov 24, 2025 | 392.07 | 416.69 | 392.07 | 416.35 | 416.35 | 6.63% | 533,325 |
| Nov 21, 2025 | 388.07 | 393.48 | 370.91 | 390.46 | 390.46 | 0.84% | 752,835 |
| Nov 20, 2025 | 435.95 | 439.95 | 382.00 | 387.22 | 387.22 | -7.07% | 928,087 |
| 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 |