Fabrinet (BIT:1FN)
Italy · Delayed Price · Currency is EUR 409.70
+10.30 (2.58%)
At close: Oct 2, 2026
BIT:1FN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 403.90 | 407.50 | 403.90 | 409.70 | 409.70 | 2.58% | 120 |
| Oct 1, 2026 | 381.10 | 381.10 | 381.10 | 399.40 | 399.40 | 9.73% | 1 |
| Sep 30, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.14% | - |
| Sep 29, 2026 | 368.20 | 368.20 | 368.20 | 364.50 | 364.50 | 2.88% | 4 |
| Sep 28, 2026 | 360.60 | 362.00 | 360.60 | 354.30 | 354.30 | -0.06% | 40 |
| Sep 25, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 1.31% | - |
| Sep 24, 2026 | 343.90 | 343.90 | 343.80 | 349.90 | 349.90 | -0.79% | 47 |
| Sep 23, 2026 | 353.00 | 353.00 | 353.00 | 352.70 | 352.70 | 1.70% | 5 |
| Sep 22, 2026 | 351.20 | 351.20 | 347.00 | 346.80 | 346.80 | -1.81% | 13 |
| Sep 21, 2026 | 345.30 | 350.40 | 345.30 | 353.20 | 353.20 | 4.19% | 44 |
| Sep 18, 2026 | 337.70 | 337.70 | 337.70 | 339.00 | 339.00 | 1.16% | 25 |
| Sep 17, 2026 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | -1.73% | - |
| Sep 16, 2026 | 331.40 | 331.40 | 331.40 | 341.00 | 341.00 | 3.18% | 1 |
| Sep 15, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | -2.82% | - |
| Sep 14, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | -5.11% | - |
| Sep 11, 2026 | 356.10 | 356.10 | 356.10 | 358.40 | 358.40 | 2.11% | 10 |
| Sep 10, 2026 | 364.40 | 364.40 | 356.10 | 351.00 | 351.00 | -3.54% | 19 |
| Sep 9, 2026 | 367.00 | 367.00 | 367.00 | 363.90 | 363.90 | -0.82% | 40 |
| Sep 8, 2026 | 354.00 | 354.00 | 354.00 | 366.90 | 366.90 | 1.89% | 5 |
| Sep 7, 2026 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | 2.97% | - |
| Sep 4, 2026 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | 2.70% | - |
| Sep 3, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -0.12% | - |
| Sep 2, 2026 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | -2.74% | - |
| Sep 1, 2026 | 349.50 | 349.50 | 349.50 | 350.50 | 350.50 | -0.71% | 20 |
| Aug 31, 2026 | 363.10 | 363.10 | 353.10 | 353.00 | 353.00 | -3.55% | 113 |
| Aug 28, 2026 | 365.30 | 365.30 | 365.30 | 366.00 | 366.00 | -1.13% | 2 |
| Aug 27, 2026 | 390.10 | 390.10 | 386.30 | 370.20 | 370.20 | -0.54% | 14 |
| Aug 26, 2026 | 372.20 | 372.20 | 372.20 | 372.20 | 372.20 | 0.98% | - |
| Aug 25, 2026 | 366.60 | 366.60 | 366.20 | 368.60 | 368.60 | 1.94% | 22 |
| Aug 24, 2026 | 361.60 | 361.60 | 361.60 | 361.60 | 361.60 | -1.34% | - |
| Aug 21, 2026 | 381.30 | 381.30 | 381.30 | 366.50 | 366.50 | -2.97% | 8 |
| Aug 20, 2026 | 380.00 | 380.00 | 380.00 | 377.70 | 377.70 | -3.75% | 1 |
| Aug 19, 2026 | 418.30 | 421.70 | 393.00 | 392.40 | 392.40 | -5.38% | 94 |
| Aug 18, 2026 | 462.00 | 462.00 | 413.30 | 414.70 | 414.70 | -19.51% | 58 |
| Aug 17, 2026 | 502.80 | 502.80 | 499.60 | 515.20 | 515.20 | 4.93% | 66 |
| Aug 14, 2026 | 485.20 | 485.20 | 485.20 | 491.00 | 491.00 | -3.38% | 15 |
| Aug 13, 2026 | 499.10 | 502.00 | 499.10 | 508.20 | 508.20 | 0.99% | 21 |
| Aug 12, 2026 | 479.30 | 479.70 | 479.30 | 503.20 | 503.20 | 10.13% | 40 |
| Aug 11, 2026 | 454.40 | 454.40 | 454.40 | 456.90 | 456.90 | -1.45% | 2 |
| Aug 10, 2026 | 491.80 | 491.80 | 463.60 | 463.60 | 463.60 | -4.92% | 31 |
| Aug 7, 2026 | 477.10 | 491.00 | 477.10 | 487.60 | 487.60 | 3.35% | 19 |
| Aug 6, 2026 | 443.40 | 443.40 | 443.40 | 471.80 | 471.80 | 1.83% | 4 |
| Aug 5, 2026 | 452.30 | 472.00 | 445.60 | 463.30 | 463.30 | 1.60% | 42 |
| Aug 4, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 18.26% | - |
| Aug 3, 2026 | 385.60 | 385.60 | 385.60 | 385.60 | 385.60 | 0.63% | - |
| Jul 31, 2026 | 405.00 | 405.00 | 405.00 | 383.20 | 383.20 | 1.13% | 1 |
| Jul 30, 2026 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | 3.52% | - |
| Jul 29, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -6.30% | - |
| Jul 28, 2026 | 378.80 | 378.80 | 378.80 | 390.60 | 390.60 | -3.29% | 41 |
| Jul 27, 2026 | 432.90 | 432.90 | 430.00 | 403.90 | 403.90 | -5.74% | 8 |