Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
440.45
-3.47 (-0.78%)
Oct 30, 2025, 12:41 PM EDT - Market open

Fabrinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025436.48444.41433.58440.70--0.73%183,497
Oct 29, 2025444.06453.12440.49443.92443.921.45%800,538
Oct 28, 2025428.70441.02418.01437.56437.563.29%518,231
Oct 27, 2025430.99433.00418.66423.61423.610.62%394,952
Oct 24, 2025425.00428.80416.19421.00421.001.45%802,862
Oct 23, 2025403.48420.48403.48414.99414.993.69%359,475
Oct 22, 2025406.78421.21386.05400.24400.24-3.78%674,557
Oct 21, 2025410.00417.49404.52415.98415.982.07%464,839
Oct 20, 2025415.00418.48406.88407.55407.55-0.57%451,523
Oct 17, 2025410.97421.58402.35409.90409.90-0.62%477,808
Oct 16, 2025412.03432.00409.17412.46412.463.54%896,202
Oct 15, 2025384.58399.00382.19398.34398.346.16%475,848
Oct 14, 2025371.00379.93366.49375.24375.24-1.92%256,295
Oct 13, 2025381.56383.77370.58382.60382.605.71%409,955
Oct 10, 2025384.72384.72361.19361.94361.94-5.31%602,217
Oct 9, 2025380.68383.76372.80382.24382.24-0.31%345,966
Oct 8, 2025371.36383.79369.68383.43383.433.58%275,040
Oct 7, 2025370.96372.23358.28370.17370.17-0.03%378,688
Oct 6, 2025373.62380.38362.90370.29370.291.17%483,570
Oct 3, 2025371.91376.91360.42366.00366.00-0.96%380,043
Oct 2, 2025378.91379.46366.37369.56369.56-0.47%328,013
Oct 1, 2025360.00374.34358.56371.32371.321.84%376,259
Sep 30, 2025365.70369.13355.50364.62364.620.22%472,292
Sep 29, 2025364.87366.79360.22363.81363.811.37%302,254
Sep 26, 2025362.17363.12354.79358.90358.90-0.57%293,793
Sep 25, 2025357.89365.07354.41360.95360.95-1.56%555,771
Sep 24, 2025381.62386.47365.00366.66366.66-3.56%566,139
Sep 23, 2025393.28397.26379.53380.21380.21-2.38%511,310
Sep 22, 2025383.13391.12381.32389.47389.471.65%395,058
Sep 19, 2025376.76384.48370.20383.13383.131.35%988,168
Sep 18, 2025367.07381.66362.00378.01378.015.53%706,481
Sep 17, 2025355.60361.42348.01358.21358.210.75%539,662
Sep 16, 2025358.70366.97354.47355.53355.53-0.97%924,748
Sep 15, 2025359.12368.25357.08359.00359.000.28%566,084
Sep 12, 2025361.20366.92356.20358.00358.00-1.15%857,554
Sep 11, 2025374.38376.24361.90362.16362.16-2.79%685,790
Sep 10, 2025378.92380.01363.64372.57372.570.94%742,261
Sep 9, 2025370.78372.96365.60369.09369.09-0.43%429,193
Sep 8, 2025374.50378.17364.73370.67370.670.17%619,624
Sep 5, 2025368.23377.56362.36370.03370.032.17%914,779
Sep 4, 2025347.97362.48342.44362.16362.167.30%772,613
Sep 3, 2025337.56339.16333.06337.53337.530.55%497,670
Sep 2, 2025317.50335.71313.00335.70335.701.33%737,130
Aug 29, 2025350.22352.50327.68331.29331.29-6.69%1,004,455
Aug 28, 2025335.41360.00334.33355.05355.056.83%1,258,866
Aug 27, 2025328.00336.50328.00332.34332.340.51%983,156
Aug 26, 2025312.03331.69309.91330.66330.665.89%1,166,953
Aug 25, 2025303.38313.90303.10312.28312.286.09%888,803
Aug 22, 2025277.71295.61275.22294.35294.356.25%1,291,319
Aug 21, 2025279.58281.11272.49277.04277.04-1.17%680,117