Skip to main content
logo
Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
503.99
+61.29 (13.84%)
At close: Feb 6, 2026, 4:00 PM EST
506.92
+2.93 (0.58%)
After-hours: Feb 6, 2026, 7:55 PM EST

Fabrinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026460.00509.77456.50503.99503.9913.84%1,031,674
Feb 5, 2026417.81446.99412.42442.70442.704.65%769,957
Feb 4, 2026453.68465.85412.08423.03423.03-5.69%1,292,768
Feb 3, 2026452.00453.56414.70448.53448.53-10.22%2,273,576
Feb 2, 2026485.02516.64484.41499.61499.612.08%1,042,853
Jan 30, 2026501.78528.80484.67489.44489.44-1.37%774,042
Jan 29, 2026495.74508.55487.58496.26496.26-0.95%766,605
Jan 28, 2026502.97519.00484.17501.00501.000.48%521,196
Jan 27, 2026475.00507.00473.06498.59498.595.16%565,900
Jan 26, 2026464.11476.33458.09474.12474.121.54%619,184
Jan 23, 2026468.07468.14450.42466.91466.91-0.74%847,109
Jan 22, 2026503.30509.00465.00470.39470.39-3.68%661,366
Jan 21, 2026485.07497.06463.85488.36488.361.20%788,104
Jan 20, 2026477.93502.77475.85482.56482.56-2.40%409,196
Jan 16, 2026498.00504.69485.00494.45494.45-0.63%496,873
Jan 15, 2026501.65511.20493.34497.58497.584.30%709,268
Jan 14, 2026502.81510.18468.18477.05477.05-2.44%858,303
Jan 13, 2026464.60506.48464.60489.00489.005.63%924,326
Jan 12, 2026439.00464.82436.50462.94462.943.51%632,819
Jan 9, 2026440.23449.99436.00447.23447.230.97%583,695
Jan 8, 2026469.33469.64431.07442.94442.94-5.86%909,086
Jan 7, 2026471.41482.32453.33470.50470.50-1.81%625,636
Jan 6, 2026453.03479.38438.41479.17479.174.87%670,386
Jan 5, 2026488.42492.18438.91456.90456.90-4.70%778,123
Jan 2, 2026464.74482.27464.74479.42479.425.30%329,206
Dec 31, 2025464.01466.64454.17455.28455.28-1.44%376,043
Dec 30, 2025474.34474.34460.85461.93461.93-2.15%340,097
Dec 29, 2025469.75480.82464.00472.08472.08-1.30%323,492
Dec 26, 2025486.90486.90472.66478.32478.32-0.71%256,002
Dec 24, 2025486.78487.11477.20481.74481.74-1.06%175,024
Dec 23, 2025481.60489.67478.09486.92486.920.70%428,869
Dec 22, 2025486.72487.27476.00483.55483.551.70%467,761
Dec 19, 2025458.38478.44458.38475.47475.475.09%827,451
Dec 18, 2025451.17454.00429.29452.46452.466.08%761,107
Dec 17, 2025458.94463.19424.44426.53426.53-5.46%817,777
Dec 16, 2025467.17471.38443.73451.16451.16-4.01%611,003
Dec 15, 2025482.00485.44468.36470.02470.02-0.18%587,746
Dec 12, 2025519.93522.61463.01470.89470.89-10.84%726,595
Dec 11, 2025520.61531.22502.39528.17528.172.23%459,613
Dec 10, 2025496.05527.00485.42516.63516.633.65%702,515
Dec 9, 2025487.07499.97484.32498.45498.451.51%460,063
Dec 8, 2025483.02492.96479.87491.03491.032.63%524,632
Dec 5, 2025476.50484.80469.58478.45478.451.41%532,013
Dec 4, 2025445.10473.01445.10471.78471.785.47%464,031
Dec 3, 2025440.33448.56425.29447.31447.311.30%364,245
Dec 2, 2025455.40465.30438.81441.58441.58-1.78%499,302
Dec 1, 2025450.00455.30439.29449.59449.59-2.14%641,700
Nov 28, 2025450.93459.42446.01459.41459.412.30%275,232
Nov 26, 2025437.68456.14437.47449.06449.064.51%817,996
Nov 25, 2025411.75431.12403.19429.69429.693.20%738,670