Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
524.79
-43.00 (-7.57%)
At close: Jun 26, 2026, 4:00 PM EDT
524.00
-0.79 (-0.15%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 550.80 | 554.15 | 520.56 | 524.79 | 524.79 | -7.57% | 5,988,839 |
| Jun 25, 2026 | 575.36 | 585.00 | 541.00 | 567.79 | 567.79 | -0.07% | 897,124 |
| Jun 24, 2026 | 575.97 | 591.73 | 555.00 | 568.17 | 568.17 | -2.64% | 929,441 |
| Jun 23, 2026 | 575.53 | 596.34 | 562.00 | 583.55 | 583.55 | -5.44% | 674,443 |
| Jun 22, 2026 | 577.72 | 625.14 | 571.00 | 617.09 | 617.09 | 7.55% | 805,202 |
| Jun 18, 2026 | 600.00 | 604.00 | 563.79 | 573.76 | 573.76 | -1.82% | 1,338,955 |
| Jun 17, 2026 | 605.00 | 610.47 | 583.00 | 584.38 | 584.38 | -0.62% | 806,615 |
| Jun 16, 2026 | 639.77 | 639.77 | 586.56 | 588.03 | 588.03 | -7.48% | 692,577 |
| Jun 15, 2026 | 631.62 | 650.91 | 625.00 | 635.58 | 635.58 | 4.02% | 629,348 |
| Jun 12, 2026 | 585.97 | 617.99 | 583.01 | 611.01 | 611.01 | 4.94% | 654,245 |
| Jun 11, 2026 | 593.89 | 608.00 | 573.28 | 582.24 | 582.24 | 0.34% | 544,002 |
| Jun 10, 2026 | 577.74 | 616.50 | 563.23 | 580.25 | 580.25 | -0.98% | 1,151,086 |
| Jun 9, 2026 | 637.31 | 637.31 | 550.03 | 586.00 | 586.00 | -6.05% | 1,014,594 |
| Jun 8, 2026 | 646.44 | 658.00 | 620.03 | 623.71 | 623.71 | 0.40% | 740,594 |
| Jun 5, 2026 | 689.99 | 690.40 | 620.48 | 621.25 | 621.25 | -13.09% | 914,161 |
| Jun 4, 2026 | 684.83 | 724.56 | 640.51 | 714.78 | 714.78 | -1.41% | 830,988 |
| Jun 3, 2026 | 711.51 | 732.63 | 685.01 | 725.00 | 725.00 | 3.41% | 789,416 |
| Jun 2, 2026 | 635.26 | 704.99 | 632.00 | 701.11 | 701.11 | 12.65% | 1,074,815 |
| Jun 1, 2026 | 627.90 | 650.72 | 614.42 | 622.36 | 622.36 | -4.86% | 1,045,586 |
| May 29, 2026 | 668.00 | 672.75 | 625.68 | 654.16 | 654.16 | -2.06% | 3,301,840 |
| May 28, 2026 | 694.91 | 694.91 | 649.57 | 667.95 | 667.95 | -2.76% | 658,680 |
| May 27, 2026 | 683.23 | 696.44 | 653.00 | 686.90 | 686.90 | 0.90% | 612,818 |
| May 26, 2026 | 720.00 | 720.99 | 673.00 | 680.77 | 680.77 | -3.28% | 715,429 |
| May 22, 2026 | 711.91 | 716.99 | 695.57 | 703.86 | 703.86 | 0.08% | 483,496 |
| May 21, 2026 | 666.52 | 703.40 | 660.23 | 703.27 | 703.27 | 6.20% | 617,815 |
| May 20, 2026 | 689.40 | 705.00 | 655.47 | 662.21 | 662.21 | -2.29% | 845,343 |
| May 19, 2026 | 673.60 | 693.06 | 643.95 | 677.75 | 677.75 | -3.21% | 759,406 |
| May 18, 2026 | 717.00 | 717.00 | 654.00 | 700.26 | 700.26 | -3.02% | 1,258,633 |
| May 15, 2026 | 716.80 | 739.25 | 692.18 | 722.04 | 722.04 | -3.27% | 917,692 |
| May 14, 2026 | 707.35 | 748.89 | 681.51 | 746.47 | 746.47 | 7.24% | 842,890 |
| May 13, 2026 | 652.20 | 708.09 | 640.00 | 696.07 | 696.07 | 9.71% | 1,062,199 |
| May 12, 2026 | 638.78 | 638.78 | 605.05 | 634.48 | 634.48 | -2.32% | 841,369 |
| May 11, 2026 | 619.41 | 666.57 | 618.63 | 649.53 | 649.53 | 4.55% | 981,071 |
| May 8, 2026 | 643.15 | 645.99 | 607.86 | 621.28 | 621.28 | -0.77% | 763,538 |
| May 7, 2026 | 675.99 | 676.00 | 613.03 | 626.12 | 626.12 | -7.80% | 1,405,552 |
| May 6, 2026 | 680.97 | 683.69 | 640.26 | 679.09 | 679.09 | 2.84% | 1,088,346 |
| May 5, 2026 | 642.99 | 703.16 | 639.85 | 660.32 | 660.32 | -8.01% | 1,846,501 |
| May 4, 2026 | 718.78 | 729.91 | 697.42 | 717.80 | 717.80 | 1.60% | 1,090,671 |
| May 1, 2026 | 680.00 | 714.04 | 670.52 | 706.53 | 706.53 | 3.37% | 477,402 |
| Apr 30, 2026 | 664.50 | 687.62 | 645.47 | 683.47 | 683.47 | 6.22% | 601,200 |
| Apr 29, 2026 | 646.80 | 654.54 | 631.00 | 643.46 | 643.46 | 0.90% | 484,564 |
| Apr 28, 2026 | 651.98 | 667.35 | 625.00 | 637.74 | 637.74 | -6.87% | 930,092 |
| Apr 27, 2026 | 720.00 | 733.00 | 670.26 | 684.76 | 684.76 | -4.92% | 760,589 |
| Apr 24, 2026 | 696.00 | 734.79 | 691.12 | 720.19 | 720.19 | 4.46% | 679,177 |
| Apr 23, 2026 | 691.41 | 721.18 | 681.00 | 689.46 | 689.46 | -0.09% | 634,007 |
| Apr 22, 2026 | 702.80 | 715.67 | 678.31 | 690.06 | 690.06 | -0.79% | 469,552 |
| Apr 21, 2026 | 710.51 | 732.12 | 690.02 | 695.52 | 695.52 | -0.64% | 582,321 |
| Apr 20, 2026 | 694.75 | 701.61 | 677.68 | 700.01 | 700.01 | 1.47% | 482,414 |
| Apr 17, 2026 | 685.18 | 703.94 | 676.83 | 689.89 | 689.89 | 2.56% | 565,631 |
| Apr 16, 2026 | 664.00 | 677.57 | 647.50 | 672.64 | 672.64 | -1.92% | 753,664 |
| Apr 15, 2026 | 681.75 | 700.49 | 666.54 | 685.81 | 685.81 | 0.61% | 555,362 |
| Apr 14, 2026 | 701.68 | 708.20 | 675.87 | 681.68 | 681.68 | -1.19% | 727,584 |
| Apr 13, 2026 | 657.25 | 694.88 | 648.65 | 689.89 | 689.89 | 4.19% | 667,695 |
| Apr 10, 2026 | 632.95 | 679.57 | 617.30 | 662.13 | 662.13 | 7.10% | 1,073,182 |
| Apr 9, 2026 | 613.04 | 634.59 | 604.95 | 618.26 | 618.26 | 1.32% | 864,251 |
| Apr 8, 2026 | 599.48 | 626.65 | 593.00 | 610.18 | 610.18 | 9.41% | 960,284 |
| Apr 7, 2026 | 553.60 | 569.99 | 550.00 | 557.72 | 557.72 | 0.61% | 440,112 |
| Apr 6, 2026 | 556.19 | 574.42 | 543.79 | 554.35 | 554.35 | -0.65% | 368,092 |
| Apr 2, 2026 | 505.64 | 562.26 | 502.01 | 557.97 | 557.97 | 4.30% | 553,591 |
| Apr 1, 2026 | 531.46 | 548.99 | 523.19 | 534.98 | 534.98 | 2.58% | 597,944 |
| Mar 31, 2026 | 503.20 | 525.00 | 486.01 | 521.52 | 521.52 | 6.03% | 957,589 |
| Mar 30, 2026 | 558.87 | 560.75 | 490.34 | 491.88 | 491.88 | -10.89% | 792,666 |
| Mar 27, 2026 | 544.08 | 565.07 | 539.96 | 551.97 | 551.97 | 0.41% | 529,503 |
| Mar 26, 2026 | 592.34 | 595.50 | 548.14 | 549.70 | 549.70 | -10.18% | 605,387 |
| Mar 25, 2026 | 607.01 | 630.92 | 594.88 | 612.03 | 612.03 | 1.85% | 782,609 |
| Mar 24, 2026 | 540.51 | 605.08 | 540.51 | 600.91 | 600.91 | 9.96% | 1,199,743 |
| Mar 23, 2026 | 518.74 | 550.95 | 505.25 | 546.47 | 546.47 | 7.94% | 814,123 |
| Mar 20, 2026 | 538.49 | 538.65 | 495.18 | 506.27 | 506.27 | -6.38% | 1,055,570 |
| Mar 19, 2026 | 487.93 | 542.55 | 485.00 | 540.75 | 540.75 | 8.06% | 603,000 |
| Mar 18, 2026 | 506.80 | 514.85 | 495.00 | 500.43 | 500.43 | 0.08% | 601,936 |
| Mar 17, 2026 | 507.00 | 512.44 | 486.01 | 500.02 | 500.02 | -2.50% | 549,092 |
| Mar 16, 2026 | 517.65 | 531.89 | 510.00 | 512.82 | 512.82 | 2.13% | 490,214 |
| Mar 13, 2026 | 518.60 | 528.00 | 500.63 | 502.14 | 502.14 | -2.08% | 459,309 |
| Mar 12, 2026 | 509.64 | 521.24 | 489.30 | 512.80 | 512.80 | -2.20% | 496,695 |
| Mar 11, 2026 | 535.00 | 538.75 | 512.44 | 524.33 | 524.33 | -3.44% | 438,047 |
| Mar 10, 2026 | 534.80 | 564.12 | 534.50 | 543.02 | 543.02 | 2.94% | 796,735 |
| Mar 9, 2026 | 480.21 | 530.97 | 471.76 | 527.53 | 527.53 | 7.80% | 608,361 |
| Mar 6, 2026 | 521.02 | 537.18 | 485.00 | 489.38 | 489.38 | -10.11% | 608,246 |
| Mar 5, 2026 | 543.36 | 566.99 | 518.21 | 544.45 | 544.45 | -3.44% | 568,123 |
| Mar 4, 2026 | 568.51 | 576.28 | 550.01 | 563.87 | 563.87 | 1.96% | 488,001 |
| Mar 3, 2026 | 556.16 | 567.67 | 530.39 | 553.03 | 553.03 | -4.87% | 612,303 |
| Mar 2, 2026 | 540.50 | 586.90 | 534.15 | 581.37 | 581.37 | 6.55% | 1,172,854 |
| Feb 27, 2026 | 549.67 | 554.00 | 531.68 | 545.63 | 545.63 | -2.99% | 867,698 |
| Feb 26, 2026 | 614.90 | 618.00 | 560.48 | 562.44 | 562.44 | -8.69% | 1,093,791 |
| Feb 25, 2026 | 594.01 | 632.99 | 590.00 | 615.99 | 615.99 | 5.14% | 831,603 |
| Feb 24, 2026 | 585.26 | 608.28 | 582.00 | 585.87 | 585.87 | 1.59% | 627,674 |
| Feb 23, 2026 | 540.02 | 577.09 | 540.02 | 576.71 | 576.71 | 5.60% | 787,450 |
| Feb 20, 2026 | 510.81 | 557.60 | 510.81 | 546.13 | 546.13 | 6.29% | 773,451 |
| Feb 19, 2026 | 500.33 | 513.94 | 491.25 | 513.83 | 513.83 | 1.59% | 322,167 |
| Feb 18, 2026 | 496.24 | 527.18 | 493.62 | 505.78 | 505.78 | 1.81% | 568,097 |
| Feb 17, 2026 | 488.12 | 500.84 | 471.43 | 496.78 | 496.78 | 0.25% | 390,669 |
| Feb 13, 2026 | 472.00 | 504.03 | 464.00 | 495.55 | 495.55 | 7.25% | 592,682 |
| Feb 12, 2026 | 473.05 | 481.99 | 460.78 | 462.05 | 462.05 | -0.75% | 516,803 |
| Feb 11, 2026 | 482.23 | 489.20 | 458.07 | 465.53 | 465.53 | -0.16% | 514,507 |
| Feb 10, 2026 | 497.85 | 499.72 | 464.59 | 466.29 | 466.29 | -7.09% | 490,473 |
| Feb 9, 2026 | 504.00 | 512.38 | 485.84 | 501.89 | 501.89 | -0.42% | 767,551 |
| Feb 6, 2026 | 460.00 | 509.77 | 456.50 | 503.99 | 503.99 | 13.84% | 1,031,857 |
| Feb 5, 2026 | 417.81 | 446.99 | 412.42 | 442.70 | 442.70 | 4.65% | 770,245 |
| Feb 4, 2026 | 453.68 | 465.85 | 412.08 | 423.03 | 423.03 | -5.69% | 1,293,006 |
| Feb 3, 2026 | 452.00 | 453.56 | 414.70 | 448.53 | 448.53 | -10.22% | 2,274,708 |