NYSE : FN
Fabrinet — Price history
Technology · Electronic Components · Cayman Islands
Last price 348.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fabrinet (FN) closed at 319.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 331.99 | 337.09 | 319.33 | 319.39 | 504,639 | -2.41% |
| 2026-10-30 | 323.45 | 338.193 | 316.78 | 327.29 | 948,236 | -6.13% |
| 2026-10-29 | 358.45 | 366.65 | 348.28 | 348.68 | 1,278,964 | -5.07% |
| 2026-10-28 | 354.06 | 375.86 | 346 | 367.3 | 1,335,469 | +7.02% |
| 2026-10-27 | 334.1 | 345.7 | 325.05 | 343.21 | 765,527 | +5.53% |
| 2026-10-26 | 318.67 | 335.53 | 312.73 | 325.24 | 688,040 | +3.27% |
| 2026-10-23 | 316.95 | 320.69 | 305.63 | 314.94 | 848,302 | -0.86% |
| 2026-10-22 | 340.55 | 342 | 311.81 | 317.67 | 1,131,282 | -10.78% |
| 2026-10-21 | 364 | 367 | 355.3 | 356.06 | 511,430 | +0.16% |
| 2026-10-20 | 357 | 366.08 | 345.71 | 355.48 | 835,311 | -1.99% |
| 2026-10-19 | 377 | 379.8 | 359.395 | 362.69 | 766,834 | -0.23% |
| 2026-10-16 | 379.23 | 381.37 | 362.64 | 363.51 | 1,039,240 | -5.63% |
| 2026-10-15 | 373.88 | 385.97 | 364.41 | 385.2 | 1,010,940 | -1.97% |
| 2026-10-14 | 422.02 | 424.99 | 391.61 | 392.95 | 1,314,706 | -8.15% |
| 2026-10-13 | 442.94 | 449.27 | 420.03 | 427.82 | 1,119,194 | -6.26% |
| 2026-10-12 | 478.68 | 478.68 | 445.29 | 456.4 | 1,046,803 | -6.14% |
| 2026-10-09 | 501.93 | 515 | 475 | 486.28 | 689,715 | -0.22% |
| 2026-10-08 | 485.5 | 497.95 | 475.52 | 487.33 | 1,188,175 | -2.14% |
| 2026-10-07 | 471.31 | 500 | 467.67 | 497.99 | 924,596 | +1.81% |
| 2026-10-06 | 459.35 | 491.14 | 456.91 | 489.16 | 1,442,667 | +7.78% |
| 2026-10-05 | 466 | 468.45 | 450.053 | 453.84 | 674,311 | -2.12% |
| 2026-10-02 | 460 | 467.37 | 455.44 | 463.69 | 659,037 | +2.71% |
| 2026-10-01 | 420.41 | 452.99 | 418.79 | 451.44 | 958,735 | +6.40% |
| 2026-09-30 | 422.6 | 430 | 411.07 | 424.27 | 765,191 | +0.04% |
| 2026-09-29 | 418.15 | 424.62 | 411.42 | 424.12 | 631,592 | +3.45% |
| 2026-09-28 | 417 | 420.49 | 400.3 | 409.96 | 798,406 | -1.78% |
| 2026-09-25 | 406 | 419.63 | 401.58 | 417.39 | 742,032 | +4.78% |
| 2026-09-24 | 393.01 | 403.73 | 391.08 | 398.36 | 574,284 | -0.62% |
| 2026-09-23 | 405.75 | 406.49 | 395.23 | 400.85 | 565,963 | -0.73% |
| 2026-09-22 | 396 | 408.6 | 390.64 | 403.8 | 714,925 | +0.56% |
| 2026-09-21 | 402.13 | 405.7 | 393.13 | 401.57 | 666,112 | +3.35% |
| 2026-09-18 | 387 | 395 | 384.02 | 388.55 | 1,357,447 | +2.00% |
| 2026-09-17 | 403.9 | 411.46 | 378.7 | 380.92 | 891,895 | -2.99% |
| 2026-09-16 | 383.5 | 400.75 | 382 | 392.68 | 809,170 | +4.74% |
| 2026-09-15 | 388.38 | 390.664 | 373.7 | 374.91 | 766,309 | -2.00% |
| 2026-09-14 | 390.1 | 397.41 | 381.68 | 382.55 | 894,917 | -7.73% |
| 2026-09-11 | 412.84 | 418.95 | 407.29 | 414.58 | 466,596 | +2.63% |
| 2026-09-10 | 408.44 | 414.9 | 402.39 | 403.95 | 623,192 | -3.42% |
| 2026-09-09 | 418.29 | 425.937 | 416.705 | 418.27 | 534,109 | +0.47% |
| 2026-09-08 | 412.95 | 428.5 | 412.495 | 416.31 | 811,894 | +2.19% |
| 2026-09-04 | 402.32 | 412.535 | 399.945 | 407.4 | 577,459 | +3.14% |
| 2026-09-03 | 390.65 | 398.3 | 380.39 | 395 | 1,051,215 | -0.09% |
| 2026-09-02 | 399 | 399.76 | 391.34 | 395.35 | 779,629 | -1.67% |
| 2026-09-01 | 410.4 | 417.2 | 400.35 | 402.07 | 862,472 | -2.63% |
| 2026-08-31 | 418.41 | 418.93 | 406.228 | 412.93 | 1,001,376 | -0.35% |
| 2026-08-28 | 425.42 | 428.095 | 412.57 | 414.36 | 732,598 | -4.24% |
| 2026-08-27 | 449.68 | 453.94 | 425.81 | 432.71 | 1,145,945 | -1.16% |
| 2026-08-26 | 429.6 | 438.79 | 428.29 | 437.8 | 792,656 | +1.45% |
| 2026-08-25 | 430 | 434 | 423.865 | 431.54 | 817,706 | +2.47% |
| 2026-08-24 | 428.63 | 429.28 | 413.68 | 421.14 | 1,144,256 | -3.56% |
| 2026-08-21 | 449.69 | 449.9 | 424.97 | 436.67 | 1,228,783 | -1.84% |
| 2026-08-20 | 453.205 | 457 | 437.115 | 444.87 | 1,115,052 | -2.13% |
| 2026-08-19 | 496.22 | 496.949 | 448.79 | 454.55 | 1,647,275 | -5.81% |
| 2026-08-18 | 513.7 | 520 | 467.825 | 482.59 | 3,159,345 | -19.38% |
| 2026-08-17 | 583.15 | 603.09 | 576.5 | 598.58 | 1,587,323 | +4.97% |
| 2026-08-14 | 570 | 583.64 | 556.795 | 570.22 | 592,402 | +0.66% |
| 2026-08-13 | 564.21 | 590.76 | 564.21 | 566.49 | 692,983 | -0.94% |
| 2026-08-12 | 569.41 | 587.08 | 559.09 | 571.88 | 782,392 | +8.75% |
| 2026-08-11 | 533.3 | 536.06 | 520.76 | 525.88 | 609,422 | -0.23% |
| 2026-08-10 | 565.41 | 577.17 | 527 | 527.07 | 462,024 | -6.28% |
| 2026-08-07 | 563 | 579.47 | 554.47 | 562.38 | 719,234 | +3.39% |
| 2026-08-06 | 510.99 | 555.4 | 502 | 543.95 | 687,243 | +4.16% |
| 2026-08-05 | 522.22 | 545.52 | 511.23 | 522.22 | 564,554 | -1.66% |
| 2026-08-04 | 525 | 542.88 | 505 | 531.03 | 1,456,059 | +16.47% |
| 2026-08-03 | 417.35 | 458.68 | 411.23 | 455.94 | 760,561 | +4.72% |
| 2026-07-31 | 458.8 | 467.98 | 432.7 | 435.41 | 885,523 | -0.89% |
| 2026-07-30 | 440.57 | 449.92 | 432.29 | 439.33 | 812,137 | +5.99% |
| 2026-07-29 | 446.15 | 449.4 | 403.62 | 414.5 | 813,113 | -7.83% |
| 2026-07-28 | 453.09 | 456 | 429.48 | 449.72 | 1,310,530 | -4.48% |
| 2026-07-27 | 477.1 | 484.08 | 454.79 | 470.82 | 802,556 | -1.10% |
| 2026-07-24 | 510.84 | 512 | 474 | 476.04 | 575,421 | -8.05% |
| 2026-07-23 | 512.07 | 530.95 | 510.078 | 517.73 | 403,764 | +0.79% |
| 2026-07-22 | 510.34 | 527.42 | 510.34 | 513.67 | 413,585 | -2.59% |
| 2026-07-21 | 514.02 | 534.121 | 505.4 | 527.35 | 793,904 | +6.69% |
| 2026-07-20 | 493.81 | 506.95 | 490.18 | 494.26 | 1,077,121 | +3.32% |
| 2026-07-17 | 450.9 | 479.69 | 440.02 | 478.39 | 1,062,858 | +3.95% |
| 2026-07-16 | 475 | 480.67 | 457.04 | 460.19 | 656,691 | -5.44% |
| 2026-07-15 | 486.98 | 495.305 | 470.145 | 486.65 | 870,160 | +0.80% |
| 2026-07-14 | 490.93 | 502.9 | 477.02 | 482.78 | 619,917 | +1.71% |
| 2026-07-13 | 464.42 | 488.38 | 463 | 474.64 | 632,204 | +0.75% |
| 2026-07-10 | 476.51 | 484.339 | 462.05 | 471.13 | 616,997 | -2.41% |
| 2026-07-09 | 495.72 | 507.06 | 481.25 | 482.78 | 698,171 | +0.56% |
| 2026-07-08 | 466.91 | 483.39 | 456.67 | 480.07 | 1,019,861 | +2.47% |
| 2026-07-07 | 483.24 | 497 | 461.015 | 468.48 | 1,030,561 | -6.44% |
| 2026-07-06 | 505 | 521.41 | 498.415 | 500.75 | 787,756 | +0.23% |
| 2026-07-02 | 542.96 | 543.56 | 489.28 | 499.61 | 680,161 | -8.69% |
| 2026-07-01 | 543.79 | 556.11 | 528 | 547.18 | 684,457 | -2.65% |
| 2026-06-30 | 530.66 | 573.495 | 530.66 | 562.08 | 894,093 | +6.41% |
| 2026-06-29 | 535 | 542.182 | 503.68 | 528.23 | 982,782 | +0.66% |
| 2026-06-26 | 550.8 | 554.15 | 520.555 | 524.79 | 7,021,575 | -7.57% |
| 2026-06-25 | 575.36 | 585 | 541 | 567.79 | 898,471 | -0.07% |
| 2026-06-24 | 575.97 | 591.73 | 555 | 568.17 | 938,226 | -2.64% |
| 2026-06-23 | 575.53 | 596.34 | 562 | 583.55 | 674,641 | -5.44% |
| 2026-06-22 | 577.72 | 625.14 | 571 | 617.09 | 806,263 | +7.55% |
| 2026-06-18 | 600 | 604 | 563.79 | 573.76 | 1,353,855 | -1.82% |
| 2026-06-17 | 605 | 610.47 | 583 | 584.38 | 811,125 | -0.62% |
| 2026-06-16 | 639.77 | 639.77 | 586.56 | 588.03 | 701,590 | -7.48% |
| 2026-06-15 | 631.62 | 650.91 | 625 | 635.58 | 664,568 | +4.02% |
| 2026-06-12 | 585.97 | 617.99 | 583.01 | 611.01 | 655,527 | +4.94% |
| 2026-06-11 | 593.89 | 608 | 573.28 | 582.24 | 546,628 | +0.34% |
| 2026-06-10 | 577.74 | 616.5 | 563.23 | 580.25 | 1,152,257 | -0.98% |
| 2026-06-09 | 637.31 | 637.31 | 550.03 | 586 | 1,018,225 | -6.05% |
| 2026-06-08 | 646.44 | 658 | 620.03 | 623.71 | 742,031 | +0.40% |
| 2026-06-05 | 689.99 | 690.4 | 620.48 | 621.25 | 919,488 | -13.09% |
| 2026-06-04 | 684.83 | 724.56 | 640.51 | 714.78 | 831,999 | -1.41% |
| 2026-06-03 | 711.51 | 732.63 | 685.01 | 725 | 794,631 | +3.41% |
| 2026-06-02 | 635.26 | 704.99 | 632 | 701.11 | 1,075,913 | +12.65% |
| 2026-06-01 | 627.896 | 650.72 | 614.42 | 622.36 | 1,047,209 | -4.86% |
| 2026-05-29 | 668 | 672.745 | 625.68 | 654.16 | 3,473,958 | -2.06% |
| 2026-05-28 | 694.91 | 694.91 | 649.57 | 667.95 | 661,099 | -2.76% |
| 2026-05-27 | 683.23 | 696.44 | 653 | 686.9 | 625,406 | +0.90% |
| 2026-05-26 | 720 | 720.99 | 673 | 680.77 | 722,062 | -3.28% |
| 2026-05-22 | 711.91 | 716.99 | 695.57 | 703.86 | 485,013 | +0.08% |
| 2026-05-21 | 666.52 | 703.4 | 660.23 | 703.27 | 618,308 | +6.20% |
| 2026-05-20 | 689.4 | 705 | 655.47 | 662.21 | 846,372 | -2.29% |
| 2026-05-19 | 673.6 | 693.06 | 643.95 | 677.75 | 770,718 | -3.21% |
| 2026-05-18 | 717 | 717 | 654 | 700.26 | 1,260,095 | -3.02% |
| 2026-05-15 | 716.8 | 739.25 | 692.18 | 722.04 | 917,692 | -3.27% |
| 2026-05-14 | 707.35 | 748.89 | 681.51 | 746.47 | 842,890 | +7.24% |
| 2026-05-13 | 652.2 | 708.085 | 640 | 696.07 | 1,062,199 | +9.71% |