Fabrinet (FRA:FAN)
Germany · Delayed Price · Currency is EUR 477.30
-1.70 (-0.35%)
At close: Mar 27, 2026
FRA:FAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 477.30 | 477.30 | 477.30 | 477.30 | 477.30 | -0.35% | - |
| Mar 26, 2026 | 528.40 | 528.40 | 479.00 | 479.00 | 479.00 | -7.96% | 25 |
| Mar 25, 2026 | 520.40 | 520.40 | 520.40 | 520.40 | 520.40 | 0.08% | - |
| Mar 24, 2026 | 470.10 | 520.00 | 470.10 | 520.00 | 520.00 | 11.02% | 43 |
| Mar 23, 2026 | 428.90 | 468.40 | 428.90 | 468.40 | 468.40 | 0.67% | 20 |
| Mar 20, 2026 | 465.30 | 465.30 | 465.30 | 465.30 | 465.30 | 7.01% | - |
| Mar 19, 2026 | 434.50 | 434.80 | 424.40 | 434.80 | 434.80 | -0.46% | 33 |
| Mar 18, 2026 | 436.80 | 436.80 | 436.80 | 436.80 | 436.80 | 2.85% | - |
| Mar 17, 2026 | 437.90 | 437.90 | 424.70 | 424.70 | 424.70 | -3.10% | 4 |
| Mar 16, 2026 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | -0.48% | - |
| Mar 13, 2026 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | -0.56% | - |
| Mar 12, 2026 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | -4.85% | - |
| Mar 11, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | -0.83% | - |
| Mar 10, 2026 | 453.40 | 479.10 | 453.40 | 469.40 | 469.40 | 14.88% | 23 |
| Mar 9, 2026 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | -8.69% | 10 |
| Mar 6, 2026 | 465.40 | 465.40 | 447.50 | 447.50 | 447.50 | -7.85% | 33 |
| Mar 5, 2026 | 485.60 | 485.60 | 485.60 | 485.60 | 485.60 | 3.06% | - |
| Mar 4, 2026 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | -5.17% | - |
| Mar 3, 2026 | 489.90 | 496.90 | 489.90 | 496.90 | 496.90 | 1.95% | 7 |
| Mar 2, 2026 | 452.90 | 487.40 | 450.10 | 487.40 | 487.40 | 3.48% | 31 |
| Feb 27, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | -3.88% | - |
| Feb 26, 2026 | 520.20 | 520.20 | 483.90 | 490.00 | 490.00 | -7.76% | 64 |
| Feb 25, 2026 | 476.70 | 531.20 | 476.70 | 531.20 | 531.20 | 4.86% | 10 |
| Feb 24, 2026 | 501.80 | 506.60 | 501.80 | 506.60 | 506.60 | 7.29% | 13 |
| Feb 23, 2026 | 462.60 | 487.00 | 462.60 | 472.20 | 472.20 | 8.65% | 16 |
| Feb 20, 2026 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | 2.02% | - |
| Feb 19, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.52% | - |
| Feb 18, 2026 | 416.90 | 423.80 | 416.90 | 423.80 | 423.80 | 2.96% | 1 |
| Feb 17, 2026 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | -0.89% | - |
| Feb 16, 2026 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | -1.12% | - |
| Feb 13, 2026 | 386.90 | 420.00 | 386.90 | 420.00 | 420.00 | 8.19% | 40 |
| Feb 12, 2026 | 388.20 | 388.20 | 388.20 | 388.20 | 388.20 | -1.12% | - |
| Feb 11, 2026 | 386.40 | 392.60 | 386.40 | 392.60 | 392.60 | -6.26% | 22 |
| Feb 10, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | -2.17% | - |
| Feb 9, 2026 | 428.10 | 463.60 | 428.10 | 428.10 | 428.10 | 29.49% | 9 |
| Feb 6, 2026 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | -1.40% | - |
| Feb 5, 2026 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | -15.75% | - |
| Feb 4, 2026 | 378.60 | 398.00 | 378.60 | 398.00 | 398.00 | 10.10% | 2 |
| Feb 3, 2026 | 388.40 | 388.40 | 360.00 | 361.50 | 361.50 | -13.68% | 43 |
| Feb 2, 2026 | 407.60 | 418.80 | 407.60 | 418.80 | 418.80 | 1.77% | 5 |
| Jan 30, 2026 | 409.80 | 419.90 | 409.80 | 411.50 | 411.50 | -1.03% | 25 |
| Jan 29, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | 0.73% | - |
| Jan 28, 2026 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | 4.30% | - |
| Jan 27, 2026 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | 1.36% | - |
| Jan 26, 2026 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | -1.91% | - |
| Jan 23, 2026 | 398.10 | 398.10 | 398.10 | 398.10 | 398.10 | -6.06% | - |
| Jan 22, 2026 | 418.50 | 423.80 | 418.50 | 423.80 | 423.80 | 3.37% | 40 |
| Jan 21, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.30% | - |
| Jan 20, 2026 | 410.20 | 410.20 | 392.40 | 400.80 | 400.80 | -4.23% | 50 |
| Jan 19, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | -1.81% | - |