Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
234.95
-2.27 (-0.96%)
At close: Jun 6, 2025, 4:00 PM
234.35
-0.60 (-0.26%)
After-hours: Jun 6, 2025, 7:14 PM EDT
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 239.67 | 240.81 | 233.64 | 234.95 | 234.95 | -0.96% | 654,109 |
| Jun 5, 2025 | 244.35 | 245.67 | 235.56 | 237.22 | 237.22 | -0.86% | 528,312 |
| Jun 4, 2025 | 240.00 | 244.00 | 238.16 | 239.28 | 239.28 | -0.25% | 365,700 |
| Jun 3, 2025 | 235.48 | 240.46 | 232.80 | 239.87 | 239.87 | 2.79% | 375,291 |
| Jun 2, 2025 | 231.97 | 234.78 | 230.50 | 233.37 | 233.37 | 0.21% | 468,774 |
| May 30, 2025 | 230.00 | 233.50 | 224.66 | 232.87 | 232.87 | -0.85% | 478,380 |
| May 29, 2025 | 235.27 | 241.00 | 230.86 | 234.86 | 234.86 | 1.32% | 779,388 |
| May 28, 2025 | 235.52 | 236.05 | 231.23 | 231.79 | 231.79 | -1.24% | 356,602 |
| May 27, 2025 | 234.40 | 239.49 | 232.50 | 234.71 | 234.71 | 1.92% | 481,658 |
| May 23, 2025 | 223.27 | 230.70 | 222.67 | 230.28 | 230.28 | 0.89% | 542,953 |
| May 22, 2025 | 226.26 | 231.29 | 224.92 | 228.25 | 228.25 | 0.56% | 414,531 |
| May 21, 2025 | 224.40 | 233.92 | 224.40 | 226.97 | 226.97 | -0.58% | 698,345 |
| May 20, 2025 | 227.72 | 231.90 | 226.27 | 228.29 | 228.29 | 0.23% | 545,265 |
| May 19, 2025 | 223.50 | 230.74 | 223.50 | 227.77 | 227.77 | -0.78% | 670,815 |
| May 16, 2025 | 223.74 | 233.45 | 222.93 | 229.55 | 229.55 | 2.67% | 1,182,296 |
| May 15, 2025 | 222.85 | 226.39 | 221.63 | 223.58 | 223.58 | -1.23% | 513,362 |
| May 14, 2025 | 227.98 | 232.25 | 224.39 | 226.36 | 226.36 | -0.43% | 653,649 |
| May 13, 2025 | 215.50 | 228.56 | 215.50 | 227.33 | 227.33 | 5.54% | 739,566 |
| May 12, 2025 | 217.27 | 218.59 | 212.37 | 215.39 | 215.39 | 6.30% | 435,020 |
| May 9, 2025 | 209.00 | 209.00 | 199.86 | 202.62 | 202.62 | -2.63% | 575,555 |
| May 8, 2025 | 213.33 | 213.33 | 201.47 | 208.10 | 208.10 | -0.86% | 932,444 |
| May 7, 2025 | 208.67 | 210.19 | 203.52 | 209.91 | 209.91 | 2.47% | 1,084,075 |
| May 6, 2025 | 195.00 | 212.23 | 193.54 | 204.85 | 204.85 | -7.27% | 1,870,566 |
| May 5, 2025 | 215.52 | 224.06 | 215.52 | 220.90 | 220.90 | 1.21% | 889,645 |
| May 2, 2025 | 215.45 | 221.06 | 214.23 | 218.26 | 218.26 | 3.56% | 516,140 |
| May 1, 2025 | 214.59 | 216.44 | 208.17 | 210.76 | 210.76 | 2.78% | 477,372 |
| Apr 30, 2025 | 198.44 | 205.67 | 197.70 | 205.06 | 205.06 | -1.20% | 426,473 |
| Apr 29, 2025 | 202.42 | 209.67 | 201.74 | 207.55 | 207.55 | 2.23% | 576,786 |
| Apr 28, 2025 | 198.58 | 204.21 | 197.38 | 203.03 | 203.03 | 1.24% | 440,062 |
| Apr 25, 2025 | 198.67 | 202.40 | 196.02 | 200.55 | 200.55 | 0.78% | 399,029 |
| Apr 24, 2025 | 190.38 | 201.53 | 190.02 | 199.00 | 199.00 | 6.52% | 773,931 |
| Apr 23, 2025 | 188.36 | 196.93 | 185.76 | 186.82 | 186.82 | 5.46% | 1,081,659 |
| Apr 22, 2025 | 174.06 | 179.39 | 174.06 | 177.14 | 177.14 | 2.69% | 546,917 |
| Apr 21, 2025 | 179.32 | 179.98 | 167.33 | 172.50 | 172.50 | -6.08% | 960,358 |
| Apr 17, 2025 | 186.84 | 187.50 | 181.00 | 183.66 | 183.66 | -1.63% | 425,342 |
| Apr 16, 2025 | 180.53 | 187.04 | 176.88 | 186.70 | 186.70 | -0.96% | 843,288 |
| Apr 15, 2025 | 194.26 | 194.27 | 187.56 | 188.51 | 188.51 | -0.88% | 497,265 |
| Apr 14, 2025 | 197.87 | 200.00 | 187.18 | 190.19 | 190.19 | 0.57% | 541,329 |
| Apr 11, 2025 | 181.88 | 193.11 | 179.48 | 189.11 | 189.11 | 3.45% | 751,488 |
| Apr 10, 2025 | 190.49 | 193.40 | 179.18 | 182.80 | 182.80 | -9.46% | 1,227,266 |
| Apr 9, 2025 | 173.59 | 211.31 | 173.42 | 201.90 | 201.90 | 16.02% | 1,623,568 |
| Apr 8, 2025 | 181.34 | 190.59 | 169.71 | 174.02 | 174.02 | -3.01% | 1,044,872 |
| Apr 7, 2025 | 167.52 | 193.30 | 166.61 | 179.42 | 179.42 | 4.91% | 1,903,257 |
| Apr 4, 2025 | 164.98 | 172.39 | 148.55 | 171.03 | 171.03 | -0.89% | 2,458,550 |
| Apr 3, 2025 | 184.31 | 184.68 | 169.35 | 172.56 | 172.56 | -14.52% | 1,417,715 |
| Apr 2, 2025 | 193.62 | 206.29 | 193.62 | 201.88 | 201.88 | 2.47% | 505,292 |
| Apr 1, 2025 | 196.28 | 199.43 | 190.38 | 197.02 | 197.02 | -0.25% | 736,038 |
| Mar 31, 2025 | 191.68 | 201.71 | 190.47 | 197.51 | 197.51 | 0.70% | 1,180,282 |
| Mar 28, 2025 | 201.85 | 202.28 | 192.99 | 196.14 | 196.14 | -5.06% | 895,731 |
| Mar 27, 2025 | 208.02 | 209.42 | 203.28 | 206.60 | 206.60 | -1.03% | 497,140 |