Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
370.17
-0.12 (-0.03%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 370.96 | 372.23 | 358.28 | 370.17 | 370.17 | -0.03% | 378,684 |
| Oct 6, 2025 | 373.62 | 380.38 | 362.90 | 370.29 | 370.29 | 1.17% | 483,570 |
| Oct 3, 2025 | 371.91 | 376.91 | 360.42 | 366.00 | 366.00 | -0.96% | 380,043 |
| Oct 2, 2025 | 378.91 | 379.46 | 366.37 | 369.56 | 369.56 | -0.47% | 328,013 |
| Oct 1, 2025 | 360.00 | 374.34 | 358.56 | 371.32 | 371.32 | 1.84% | 376,259 |
| Sep 30, 2025 | 365.70 | 369.13 | 355.50 | 364.62 | 364.62 | 0.22% | 472,292 |
| Sep 29, 2025 | 364.87 | 366.79 | 360.22 | 363.81 | 363.81 | 1.37% | 302,254 |
| Sep 26, 2025 | 362.17 | 363.12 | 354.79 | 358.90 | 358.90 | -0.57% | 293,793 |
| Sep 25, 2025 | 357.89 | 365.07 | 354.41 | 360.95 | 360.95 | -1.56% | 555,771 |
| Sep 24, 2025 | 381.62 | 386.47 | 365.00 | 366.66 | 366.66 | -3.56% | 566,139 |
| Sep 23, 2025 | 393.28 | 397.26 | 379.53 | 380.21 | 380.21 | -2.38% | 511,310 |
| Sep 22, 2025 | 383.13 | 391.12 | 381.32 | 389.47 | 389.47 | 1.65% | 395,058 |
| Sep 19, 2025 | 376.76 | 384.48 | 370.20 | 383.13 | 383.13 | 1.35% | 988,168 |
| Sep 18, 2025 | 367.07 | 381.66 | 362.00 | 378.01 | 378.01 | 5.53% | 706,481 |
| Sep 17, 2025 | 355.60 | 361.42 | 348.01 | 358.21 | 358.21 | 0.75% | 539,662 |
| Sep 16, 2025 | 358.70 | 366.97 | 354.47 | 355.53 | 355.53 | -0.97% | 924,748 |
| Sep 15, 2025 | 359.12 | 368.25 | 357.08 | 359.00 | 359.00 | 0.28% | 566,084 |
| Sep 12, 2025 | 361.20 | 366.92 | 356.20 | 358.00 | 358.00 | -1.15% | 857,554 |
| Sep 11, 2025 | 374.38 | 376.24 | 361.90 | 362.16 | 362.16 | -2.79% | 685,790 |
| Sep 10, 2025 | 378.92 | 380.01 | 363.64 | 372.57 | 372.57 | 0.94% | 742,261 |
| Sep 9, 2025 | 370.78 | 372.96 | 365.60 | 369.09 | 369.09 | -0.43% | 429,193 |
| Sep 8, 2025 | 374.50 | 378.17 | 364.73 | 370.67 | 370.67 | 0.17% | 619,624 |
| Sep 5, 2025 | 368.23 | 377.56 | 362.36 | 370.03 | 370.03 | 2.17% | 914,779 |
| Sep 4, 2025 | 347.97 | 362.48 | 342.44 | 362.16 | 362.16 | 7.30% | 772,613 |
| Sep 3, 2025 | 337.56 | 339.16 | 333.06 | 337.53 | 337.53 | 0.55% | 497,670 |
| Sep 2, 2025 | 317.50 | 335.71 | 313.00 | 335.70 | 335.70 | 1.33% | 737,130 |
| Aug 29, 2025 | 350.22 | 352.50 | 327.68 | 331.29 | 331.29 | -6.69% | 1,004,455 |
| Aug 28, 2025 | 335.41 | 360.00 | 334.33 | 355.05 | 355.05 | 6.83% | 1,258,866 |
| Aug 27, 2025 | 328.00 | 336.50 | 328.00 | 332.34 | 332.34 | 0.51% | 983,156 |
| Aug 26, 2025 | 312.03 | 331.69 | 309.91 | 330.66 | 330.66 | 5.89% | 1,166,953 |
| Aug 25, 2025 | 303.38 | 313.90 | 303.10 | 312.28 | 312.28 | 6.09% | 888,803 |
| Aug 22, 2025 | 277.71 | 295.61 | 275.22 | 294.35 | 294.35 | 6.25% | 1,291,319 |
| Aug 21, 2025 | 279.58 | 281.11 | 272.49 | 277.04 | 277.04 | -1.17% | 680,117 |
| Aug 20, 2025 | 286.47 | 288.88 | 274.41 | 280.33 | 280.33 | -1.72% | 885,898 |
| Aug 19, 2025 | 288.75 | 297.11 | 282.00 | 285.23 | 285.23 | -12.81% | 2,106,225 |
| Aug 18, 2025 | 328.24 | 331.76 | 323.42 | 327.12 | 327.12 | -0.81% | 1,225,831 |
| Aug 15, 2025 | 321.99 | 332.24 | 315.81 | 329.80 | 329.80 | 2.40% | 866,764 |
| Aug 14, 2025 | 322.41 | 324.45 | 310.08 | 322.08 | 322.08 | -4.52% | 1,334,902 |
| Aug 13, 2025 | 352.90 | 356.55 | 326.91 | 337.31 | 337.31 | -3.16% | 835,031 |
| Aug 12, 2025 | 339.83 | 349.21 | 334.51 | 348.33 | 348.33 | 4.79% | 495,548 |
| Aug 11, 2025 | 343.19 | 345.21 | 330.15 | 332.41 | 332.41 | -3.37% | 574,236 |
| Aug 8, 2025 | 336.38 | 345.71 | 335.75 | 343.99 | 343.99 | 2.65% | 683,720 |
| Aug 7, 2025 | 334.14 | 336.84 | 325.59 | 335.11 | 335.11 | 0.80% | 681,722 |
| Aug 6, 2025 | 326.86 | 332.98 | 322.35 | 332.45 | 332.45 | 1.33% | 496,548 |
| Aug 5, 2025 | 329.91 | 333.79 | 321.88 | 328.10 | 328.10 | -0.45% | 396,318 |
| Aug 4, 2025 | 318.76 | 330.37 | 317.90 | 329.57 | 329.57 | 4.56% | 421,618 |
| Aug 1, 2025 | 312.56 | 317.56 | 306.55 | 315.20 | 315.20 | -2.63% | 561,509 |
| Jul 31, 2025 | 322.54 | 332.61 | 321.48 | 323.73 | 323.73 | 0.96% | 946,159 |
| Jul 30, 2025 | 319.96 | 324.70 | 316.40 | 320.66 | 320.66 | -0.04% | 444,197 |
| Jul 29, 2025 | 321.32 | 332.00 | 318.01 | 320.80 | 320.80 | 1.31% | 544,356 |