Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
197.51
+1.37 (0.70%)
At close: Mar 31, 2025, 4:00 PM
197.01
-0.50 (-0.25%)
Pre-market: Apr 1, 2025, 5:36 AM EDT
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 224.56 | 224.56 | 207.56 | 208.75 | 208.75 | -6.23% | 832,665 |
| Mar 25, 2025 | 228.31 | 230.71 | 220.00 | 222.62 | 222.62 | -3.77% | 498,895 |
| Mar 24, 2025 | 229.00 | 235.60 | 226.36 | 231.33 | 231.33 | 4.82% | 1,157,104 |
| Mar 21, 2025 | 216.16 | 222.79 | 215.24 | 220.70 | 220.70 | -0.62% | 650,918 |
| Mar 20, 2025 | 221.71 | 227.13 | 221.71 | 222.07 | 222.07 | -1.09% | 442,801 |
| Mar 19, 2025 | 222.93 | 231.34 | 218.04 | 224.52 | 224.52 | 0.74% | 750,320 |
| Mar 18, 2025 | 218.65 | 227.29 | 217.13 | 222.86 | 222.86 | 0.65% | 640,786 |
| Mar 17, 2025 | 215.29 | 224.06 | 215.29 | 221.41 | 221.41 | 0.64% | 923,901 |
| Mar 14, 2025 | 226.33 | 226.77 | 212.02 | 220.00 | 220.00 | -1.64% | 1,434,778 |
| Mar 13, 2025 | 220.00 | 228.96 | 215.68 | 223.66 | 223.66 | 10.79% | 1,836,970 |
| Mar 12, 2025 | 198.72 | 205.00 | 197.95 | 201.88 | 201.88 | 2.06% | 1,077,171 |
| Mar 11, 2025 | 188.14 | 206.52 | 186.99 | 197.80 | 197.80 | 5.28% | 1,092,503 |
| Mar 10, 2025 | 185.65 | 190.81 | 181.85 | 187.88 | 187.88 | -3.07% | 838,440 |
| Mar 7, 2025 | 184.63 | 195.63 | 176.99 | 193.83 | 193.83 | 5.54% | 1,367,607 |
| Mar 6, 2025 | 189.90 | 194.91 | 183.50 | 183.66 | 183.66 | -7.17% | 1,139,198 |
| Mar 5, 2025 | 192.62 | 200.15 | 188.01 | 197.84 | 197.84 | 3.93% | 634,421 |
| Mar 4, 2025 | 186.93 | 195.88 | 184.70 | 190.35 | 190.35 | -0.02% | 591,610 |
| Mar 3, 2025 | 202.50 | 203.81 | 188.84 | 190.38 | 190.38 | -4.83% | 705,972 |
| Feb 28, 2025 | 193.80 | 200.88 | 191.35 | 200.05 | 200.05 | 2.47% | 760,441 |
| Feb 27, 2025 | 218.15 | 218.62 | 194.76 | 195.22 | 195.22 | -9.33% | 751,780 |
| Feb 26, 2025 | 211.89 | 217.35 | 209.60 | 215.32 | 215.32 | 5.43% | 499,159 |
| Feb 25, 2025 | 211.96 | 214.97 | 201.22 | 204.23 | 204.23 | -4.74% | 708,254 |
| Feb 24, 2025 | 222.95 | 227.84 | 214.36 | 214.39 | 214.39 | -3.38% | 725,463 |
| Feb 21, 2025 | 236.52 | 236.84 | 220.88 | 221.90 | 221.90 | -3.80% | 495,666 |
| Feb 20, 2025 | 240.04 | 240.04 | 226.53 | 230.67 | 230.67 | -3.49% | 661,185 |
| Feb 19, 2025 | 239.25 | 240.94 | 231.80 | 239.02 | 239.02 | -0.75% | 809,960 |
| Feb 18, 2025 | 231.97 | 254.61 | 228.65 | 240.82 | 240.82 | 7.97% | 983,784 |
| Feb 14, 2025 | 214.00 | 225.50 | 211.03 | 223.04 | 223.04 | 4.21% | 617,121 |
| Feb 13, 2025 | 210.88 | 215.44 | 209.65 | 214.03 | 214.03 | 1.32% | 441,004 |
| Feb 12, 2025 | 204.92 | 213.46 | 201.96 | 211.25 | 211.25 | 2.01% | 593,689 |
| Feb 11, 2025 | 207.32 | 210.18 | 204.27 | 207.09 | 207.09 | -1.80% | 277,516 |
| Feb 10, 2025 | 212.98 | 215.52 | 207.47 | 210.89 | 210.89 | -0.55% | 468,331 |
| Feb 7, 2025 | 220.86 | 220.86 | 209.29 | 212.06 | 212.06 | -3.98% | 714,439 |
| Feb 6, 2025 | 213.89 | 221.16 | 210.85 | 220.84 | 220.84 | 3.29% | 704,807 |
| Feb 5, 2025 | 206.60 | 220.06 | 206.60 | 213.80 | 213.80 | 3.22% | 1,371,840 |
| Feb 4, 2025 | 205.66 | 215.74 | 197.76 | 207.13 | 207.13 | -8.19% | 3,038,060 |
| Feb 3, 2025 | 205.01 | 227.95 | 205.00 | 225.60 | 225.60 | 4.34% | 1,403,398 |
| Jan 31, 2025 | 216.82 | 224.97 | 215.36 | 216.21 | 216.21 | 1.59% | 805,737 |
| Jan 30, 2025 | 208.00 | 217.87 | 204.33 | 212.82 | 212.82 | 2.45% | 712,783 |
| Jan 29, 2025 | 208.29 | 215.43 | 204.98 | 207.74 | 207.74 | 0.46% | 600,084 |
| Jan 28, 2025 | 206.00 | 207.72 | 192.15 | 206.78 | 206.78 | 2.35% | 1,093,904 |
| Jan 27, 2025 | 233.27 | 236.65 | 183.31 | 202.03 | 202.03 | -21.91% | 2,776,146 |
| Jan 24, 2025 | 268.73 | 268.73 | 256.34 | 258.73 | 258.73 | -2.70% | 393,192 |
| Jan 23, 2025 | 261.95 | 267.20 | 257.55 | 265.91 | 265.91 | -0.50% | 465,282 |
| Jan 22, 2025 | 259.99 | 281.79 | 258.10 | 267.24 | 267.24 | 6.01% | 689,783 |
| Jan 21, 2025 | 241.92 | 252.69 | 240.69 | 252.10 | 252.10 | 4.22% | 321,604 |
| Jan 17, 2025 | 239.12 | 243.04 | 235.37 | 241.89 | 241.89 | 2.89% | 400,268 |