Fabrinet (FRA:FAN)
Germany · Delayed Price · Currency is EUR 419.90
+4.10 (0.99%)
Last updated: Jan 30, 2026, 3:25 PM CET
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 1.26% | - |
| Jan 15, 2026 | 406.90 | 420.90 | 406.90 | 420.90 | 420.90 | 3.54% | 35 |
| Jan 14, 2026 | 424.00 | 427.30 | 406.50 | 406.50 | 406.50 | 1.09% | 68 |
| Jan 13, 2026 | 393.60 | 402.10 | 393.60 | 402.10 | 402.10 | 6.35% | 3 |
| Jan 12, 2026 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | -0.76% | - |
| Jan 9, 2026 | 377.60 | 381.00 | 377.60 | 381.00 | 381.00 | -4.49% | - |
| Jan 8, 2026 | 398.90 | 398.90 | 398.90 | 398.90 | 398.90 | -1.97% | - |
| Jan 7, 2026 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | 5.39% | - |
| Jan 6, 2026 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | -0.41% | - |
| Jan 5, 2026 | 407.60 | 416.30 | 387.70 | 387.70 | 387.70 | -0.82% | 25 |
| Jan 2, 2026 | 384.50 | 390.90 | 384.50 | 390.90 | 390.90 | -1.69% | 40 |
| Dec 30, 2025 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | -1.44% | - |
| Dec 29, 2025 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | -0.98% | - |
| Dec 23, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | 1.07% | 20 |
| Dec 22, 2025 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | 3.54% | - |
| Dec 19, 2025 | 383.30 | 389.30 | 383.30 | 389.30 | 389.30 | 7.93% | 3 |
| Dec 18, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | -2.43% | - |
| Dec 17, 2025 | 382.50 | 382.50 | 369.70 | 369.70 | 369.70 | -8.10% | 20 |
| Dec 16, 2025 | 396.20 | 402.30 | 396.20 | 402.30 | 402.30 | 0.75% | 39 |
| Dec 15, 2025 | 399.50 | 399.50 | 399.30 | 399.30 | 399.30 | 0.18% | - |
| Dec 12, 2025 | 447.60 | 447.60 | 398.60 | 398.60 | 398.60 | -9.59% | 25 |
| Dec 11, 2025 | 436.90 | 444.30 | 436.90 | 440.90 | 440.90 | 3.64% | 96 |
| Dec 10, 2025 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | 1.55% | - |
| Dec 9, 2025 | 418.90 | 418.90 | 418.90 | 418.90 | 418.90 | 0.36% | - |
| Dec 8, 2025 | 407.60 | 417.40 | 407.60 | 417.40 | 417.40 | 3.93% | 10 |
| Dec 5, 2025 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 5.27% | - |
| Dec 4, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 1.14% | - |
| Dec 3, 2025 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | -3.48% | - |
| Dec 2, 2025 | 385.10 | 390.80 | 385.10 | 390.80 | 390.80 | 1.11% | 11 |
| Dec 1, 2025 | 385.00 | 391.60 | 385.00 | 386.50 | 386.50 | 0.42% | 70 |
| Nov 28, 2025 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 0.05% | - |
| Nov 27, 2025 | 384.70 | 384.70 | 384.70 | 384.70 | 384.70 | 4.14% | - |
| Nov 26, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | -0.03% | - |
| Nov 25, 2025 | 358.80 | 369.50 | 358.80 | 369.50 | 369.50 | 2.98% | - |
| Nov 24, 2025 | 342.30 | 358.80 | 342.30 | 358.80 | 358.80 | 6.37% | 10 |
| Nov 21, 2025 | 334.10 | 337.30 | 334.10 | 337.30 | 337.30 | -8.17% | 60 |
| Nov 20, 2025 | 368.60 | 368.60 | 367.30 | 367.30 | 367.30 | 4.76% | 10 |
| Nov 19, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | 0.06% | - |
| Nov 18, 2025 | 355.30 | 355.30 | 350.40 | 350.40 | 350.40 | -2.04% | - |
| Nov 17, 2025 | 354.10 | 357.70 | 354.10 | 357.70 | 357.70 | 8.92% | - |