Skip to main content
logo
Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
494.45
-3.13 (-0.63%)
At close: Jan 16, 2026, 4:00 PM EST
485.00
-9.45 (-1.91%)
After-hours: Jan 16, 2026, 7:58 PM EST

Fabrinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026498.00504.69485.00494.45494.45-0.63%490,954
Jan 15, 2026501.65511.20493.34497.58497.584.30%708,539
Jan 14, 2026502.81510.18468.18477.05477.05-2.44%858,058
Jan 13, 2026464.60506.48464.60489.00489.005.63%896,213
Jan 12, 2026439.00464.82436.50462.94462.943.51%632,759
Jan 9, 2026440.23449.99436.00447.23447.230.97%583,464
Jan 8, 2026469.33469.64431.07442.94442.94-5.86%908,057
Jan 7, 2026471.41482.32453.33470.50470.50-1.81%625,562
Jan 6, 2026453.03479.38438.41479.17479.174.87%664,865
Jan 5, 2026488.42492.18438.91456.90456.90-4.70%777,972
Jan 2, 2026464.74482.27464.74479.42479.425.30%329,068
Dec 31, 2025464.01466.64454.17455.28455.28-1.44%374,616
Dec 30, 2025474.34474.34460.85461.93461.93-2.15%339,895
Dec 29, 2025469.75480.82464.00472.08472.08-1.30%312,164
Dec 26, 2025486.90486.90472.66478.32478.32-0.71%250,951
Dec 24, 2025486.78487.11477.20481.74481.74-1.06%168,778
Dec 23, 2025481.60489.67478.09486.92486.920.70%408,327
Dec 22, 2025486.72487.27476.00483.55483.551.70%448,644
Dec 19, 2025458.38478.44458.38475.47475.475.09%820,943
Dec 18, 2025451.17454.00429.29452.46452.466.08%740,458
Dec 17, 2025458.94463.19424.44426.53426.53-5.46%788,251
Dec 16, 2025467.17471.38443.73451.16451.16-4.01%610,854
Dec 15, 2025482.00485.44468.36470.02470.02-0.18%580,048
Dec 12, 2025519.93522.61463.01470.89470.89-10.84%724,805
Dec 11, 2025520.61531.22502.39528.17528.172.23%456,686
Dec 10, 2025496.05527.00485.42516.63516.633.65%693,987
Dec 9, 2025487.07499.97484.32498.45498.451.51%460,028
Dec 8, 2025483.02492.96479.87491.03491.032.63%524,632
Dec 5, 2025476.50484.80469.58478.45478.451.41%532,013
Dec 4, 2025445.10473.01445.10471.78471.785.47%464,031
Dec 3, 2025440.33448.56425.29447.31447.311.30%364,245
Dec 2, 2025455.40465.30438.81441.58441.58-1.78%499,302
Dec 1, 2025450.00455.30439.29449.59449.59-2.14%641,700
Nov 28, 2025450.93459.42446.01459.41459.412.30%275,232
Nov 26, 2025437.68456.14437.47449.06449.064.51%817,996
Nov 25, 2025411.75431.12403.19429.69429.693.20%738,670
Nov 24, 2025392.07416.69392.07416.35416.356.63%533,325
Nov 21, 2025388.07393.48370.91390.46390.460.84%752,835
Nov 20, 2025435.95439.95382.00387.22387.22-7.07%928,087
Nov 19, 2025412.04426.75410.54416.69416.691.82%469,722
Nov 18, 2025412.61418.96400.00409.25409.25-1.77%523,618
Nov 17, 2025415.00426.80405.00416.64416.640.80%519,108
Nov 14, 2025386.36418.60375.46413.32413.322.70%844,878
Nov 13, 2025440.05442.70395.69402.47402.47-10.06%941,335
Nov 12, 2025453.10459.25442.18447.49447.49-0.40%455,797
Nov 11, 2025458.74459.69440.83449.29449.29-3.84%535,708
Nov 10, 2025460.00467.91451.07467.23467.234.03%589,835
Nov 7, 2025445.00449.24433.00449.13449.13-2.63%720,709
Nov 6, 2025490.57495.00450.92461.24461.24-5.27%752,074
Nov 5, 2025460.85491.38460.35486.91486.915.94%846,085