Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
540.75
+40.32 (8.06%)
At close: Mar 19, 2026, 4:00 PM EDT
550.00
+9.25 (1.71%)
After-hours: Mar 19, 2026, 7:59 PM EDT
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 487.93 | 542.55 | 485.00 | 540.75 | 540.75 | 8.06% | 599,328 |
| Mar 18, 2026 | 506.80 | 514.85 | 495.00 | 500.43 | 500.43 | 0.08% | 601,319 |
| Mar 17, 2026 | 507.00 | 512.44 | 486.01 | 500.02 | 500.02 | -2.50% | 548,017 |
| Mar 16, 2026 | 517.65 | 531.89 | 510.00 | 512.82 | 512.82 | 2.13% | 488,252 |
| Mar 13, 2026 | 518.60 | 528.00 | 500.63 | 502.14 | 502.14 | -2.08% | 458,610 |
| Mar 12, 2026 | 509.64 | 521.24 | 489.30 | 512.80 | 512.80 | -2.20% | 495,223 |
| Mar 11, 2026 | 535.00 | 538.75 | 512.44 | 524.33 | 524.33 | -3.44% | 436,933 |
| Mar 10, 2026 | 534.80 | 564.12 | 534.50 | 543.02 | 543.02 | 2.94% | 795,974 |
| Mar 9, 2026 | 480.21 | 530.97 | 471.76 | 527.53 | 527.53 | 7.80% | 606,215 |
| Mar 6, 2026 | 521.02 | 537.18 | 485.00 | 489.38 | 489.38 | -10.11% | 605,543 |
| Mar 5, 2026 | 543.36 | 566.99 | 518.21 | 544.45 | 544.45 | -3.44% | 567,400 |
| Mar 4, 2026 | 568.51 | 576.28 | 550.01 | 563.87 | 563.87 | 1.96% | 487,028 |
| Mar 3, 2026 | 556.16 | 567.67 | 530.39 | 553.03 | 553.03 | -4.87% | 611,388 |
| Mar 2, 2026 | 540.50 | 586.90 | 534.15 | 581.37 | 581.37 | 6.55% | 1,169,770 |
| Feb 27, 2026 | 549.67 | 554.00 | 531.68 | 545.63 | 545.63 | -2.99% | 865,097 |
| Feb 26, 2026 | 614.90 | 618.00 | 560.48 | 562.44 | 562.44 | -8.69% | 1,090,859 |
| Feb 25, 2026 | 594.01 | 632.99 | 590.00 | 615.99 | 615.99 | 5.14% | 827,091 |
| Feb 24, 2026 | 585.26 | 608.28 | 582.00 | 585.87 | 585.87 | 1.59% | 619,595 |
| Feb 23, 2026 | 540.02 | 577.09 | 540.02 | 576.71 | 576.71 | 5.60% | 785,647 |
| Feb 20, 2026 | 510.81 | 557.60 | 510.81 | 546.13 | 546.13 | 6.29% | 772,899 |
| Feb 19, 2026 | 500.33 | 513.94 | 491.25 | 513.83 | 513.83 | 1.59% | 321,759 |
| Feb 18, 2026 | 496.24 | 527.18 | 493.62 | 505.78 | 505.78 | 1.81% | 567,685 |
| Feb 17, 2026 | 488.12 | 500.84 | 471.43 | 496.78 | 496.78 | 0.25% | 385,743 |
| Feb 13, 2026 | 472.00 | 504.03 | 464.00 | 495.55 | 495.55 | 7.25% | 592,155 |
| Feb 12, 2026 | 473.05 | 481.99 | 460.78 | 462.05 | 462.05 | -0.75% | 515,900 |
| Feb 11, 2026 | 482.23 | 489.20 | 458.07 | 465.53 | 465.53 | -0.16% | 513,752 |
| Feb 10, 2026 | 497.85 | 499.72 | 464.59 | 466.29 | 466.29 | -7.09% | 489,895 |
| Feb 9, 2026 | 504.00 | 512.38 | 485.84 | 501.89 | 501.89 | -0.42% | 767,078 |
| Feb 6, 2026 | 460.00 | 509.77 | 456.50 | 503.99 | 503.99 | 13.84% | 1,031,674 |
| Feb 5, 2026 | 417.81 | 446.99 | 412.42 | 442.70 | 442.70 | 4.65% | 769,957 |
| Feb 4, 2026 | 453.68 | 465.85 | 412.08 | 423.03 | 423.03 | -5.69% | 1,292,768 |
| Feb 3, 2026 | 452.00 | 453.56 | 414.70 | 448.53 | 448.53 | -10.22% | 2,273,576 |
| Feb 2, 2026 | 485.02 | 516.64 | 484.41 | 499.61 | 499.61 | 2.08% | 1,042,853 |
| Jan 30, 2026 | 501.78 | 528.80 | 484.67 | 489.44 | 489.44 | -1.37% | 774,042 |
| Jan 29, 2026 | 495.74 | 508.55 | 487.58 | 496.26 | 496.26 | -0.95% | 766,605 |
| Jan 28, 2026 | 502.97 | 519.00 | 484.17 | 501.00 | 501.00 | 0.48% | 521,196 |
| Jan 27, 2026 | 475.00 | 507.00 | 473.06 | 498.59 | 498.59 | 5.16% | 565,900 |
| Jan 26, 2026 | 464.11 | 476.33 | 458.09 | 474.12 | 474.12 | 1.54% | 619,184 |
| Jan 23, 2026 | 468.07 | 468.14 | 450.42 | 466.91 | 466.91 | -0.74% | 847,109 |
| Jan 22, 2026 | 503.30 | 509.00 | 465.00 | 470.39 | 470.39 | -3.68% | 661,366 |
| Jan 21, 2026 | 485.07 | 497.06 | 463.85 | 488.36 | 488.36 | 1.20% | 788,104 |
| Jan 20, 2026 | 477.93 | 502.77 | 475.85 | 482.56 | 482.56 | -2.40% | 409,196 |
| Jan 16, 2026 | 498.00 | 504.69 | 485.00 | 494.45 | 494.45 | -0.63% | 496,873 |
| Jan 15, 2026 | 501.65 | 511.20 | 493.34 | 497.58 | 497.58 | 4.30% | 709,268 |
| Jan 14, 2026 | 502.81 | 510.18 | 468.18 | 477.05 | 477.05 | -2.44% | 858,303 |
| Jan 13, 2026 | 464.60 | 506.48 | 464.60 | 489.00 | 489.00 | 5.63% | 924,326 |
| Jan 12, 2026 | 439.00 | 464.82 | 436.50 | 462.94 | 462.94 | 3.51% | 632,819 |
| Jan 9, 2026 | 440.23 | 449.99 | 436.00 | 447.23 | 447.23 | 0.97% | 583,695 |
| Jan 8, 2026 | 469.33 | 469.64 | 431.07 | 442.94 | 442.94 | -5.86% | 909,086 |
| Jan 7, 2026 | 471.41 | 482.32 | 453.33 | 470.50 | 470.50 | -1.81% | 625,636 |