Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
309.06
+4.21 (1.38%)
Jul 25, 2025, 12:31 PM - Market open

Fabrinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025309.67309.99306.92309.15-1.41%39,908
Jul 24, 2025303.67306.55301.47304.85304.85-0.11%276,778
Jul 23, 2025302.13305.49300.66305.20305.201.47%454,812
Jul 22, 2025308.03310.69292.56300.79300.79-2.81%584,743
Jul 21, 2025310.25314.47307.97309.50309.50-0.47%291,610
Jul 18, 2025309.34312.67303.23310.95310.950.84%358,917
Jul 17, 2025299.89310.16299.89308.36308.363.67%388,193
Jul 16, 2025303.40303.40292.45297.45297.45-1.33%482,835
Jul 15, 2025302.19303.65296.47301.47301.471.69%548,887
Jul 14, 2025290.00297.88287.04296.46296.461.72%447,609
Jul 11, 2025287.96292.45285.69291.44291.440.76%444,980
Jul 10, 2025287.02291.59282.94289.25289.251.42%408,908
Jul 9, 2025289.81290.23284.40285.21285.21-0.40%382,060
Jul 8, 2025289.06289.10280.57286.36286.36-0.10%611,541
Jul 7, 2025290.49295.41284.27286.66286.66-2.71%536,525
Jul 3, 2025290.89295.86290.67294.66294.662.02%246,047
Jul 2, 2025289.00293.39282.15288.83288.83-0.10%1,111,857
Jul 1, 2025295.44295.96283.34289.11289.11-1.89%706,328
Jun 30, 2025300.06300.06290.87294.68294.68-0.32%424,891
Jun 27, 2025299.22300.01293.92295.62295.62-1.11%802,751
Jun 26, 2025287.22300.29285.10298.93298.934.56%765,548
Jun 25, 2025279.00288.72276.90285.89285.893.40%537,254
Jun 24, 2025273.00278.01268.65276.50276.502.46%544,719
Jun 23, 2025263.84270.87262.20269.87269.871.38%502,437
Jun 20, 2025267.32268.10261.03266.19266.190.23%652,440
Jun 18, 2025258.81268.62258.10265.57265.572.62%639,101
Jun 17, 2025257.13262.49255.95258.79258.790.14%352,541
Jun 16, 2025248.39260.68248.27258.43258.435.44%677,149
Jun 13, 2025248.94251.73244.24245.09245.09-4.62%583,817
Jun 12, 2025244.55260.61242.42256.97256.975.66%744,596
Jun 11, 2025239.37245.16236.86243.20243.202.31%479,938
Jun 10, 2025235.52237.99231.95237.72237.722.10%393,970
Jun 9, 2025237.41237.41231.51232.83232.83-0.90%383,929
Jun 6, 2025239.67240.81233.64234.95234.95-0.96%654,110
Jun 5, 2025244.35245.67235.56237.22237.22-0.86%528,312
Jun 4, 2025240.00244.00238.16239.28239.28-0.25%365,700
Jun 3, 2025235.48240.46232.80239.87239.872.79%375,291
Jun 2, 2025231.97234.78230.50233.37233.370.21%468,774
May 30, 2025230.00233.50224.66232.87232.87-0.85%478,380
May 29, 2025235.27241.00230.86234.86234.861.32%779,388
May 28, 2025235.52236.05231.23231.79231.79-1.24%356,602
May 27, 2025234.40239.49232.50234.71234.711.92%481,658
May 23, 2025223.27230.70222.67230.28230.280.89%542,953
May 22, 2025226.26231.29224.92228.25228.250.56%414,531
May 21, 2025224.40233.92224.40226.97226.97-0.58%698,345
May 20, 2025227.72231.90226.27228.29228.290.23%545,265
May 19, 2025223.50230.74223.50227.77227.77-0.78%670,815
May 16, 2025223.74233.45222.93229.55229.552.67%1,182,296
May 15, 2025222.85226.39221.63223.58223.58-1.23%513,362
May 14, 2025227.98232.25224.39226.36226.36-0.43%653,649