Skip to main content
Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
222.74
-8.89 (-3.84%)
Dec 19, 2024, 4:00 PM EST - Market closed

Fabrinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2024236.73238.44222.43222.73222.73-3.84%451,070
Dec 18, 2024236.27246.02227.57231.63231.63-0.06%761,200
Dec 17, 2024235.66240.47229.48231.76231.76-2.47%425,400
Dec 16, 2024247.09247.09234.71237.63237.63-4.13%633,841
Dec 13, 2024250.00256.24245.38247.86247.860.83%358,500
Dec 12, 2024240.28253.88239.39245.82245.822.33%464,800
Dec 11, 2024237.12241.56235.44240.23240.232.74%336,810
Dec 10, 2024237.00237.91232.28233.83233.83-1.97%316,333
Dec 9, 2024243.19250.90237.80238.54238.54-1.84%517,924
Dec 6, 2024237.01244.11232.70243.00243.003.46%228,944
Dec 5, 2024241.33241.89234.21234.87234.87-2.86%257,237
Dec 4, 2024239.31246.04239.31241.79241.792.72%374,100
Dec 3, 2024233.47238.36230.91235.38235.380.60%428,700
Dec 2, 2024233.89237.54231.04233.98233.98-0.26%572,234
Nov 29, 2024229.86236.54227.50234.58234.583.87%498,800
Nov 27, 2024236.00236.00221.22225.85225.85-4.10%767,200
Nov 26, 2024230.95236.28228.93235.50235.503.00%572,200
Nov 25, 2024231.84233.17225.05228.63228.63-0.78%606,674
Nov 22, 2024230.00232.00226.14230.43230.430.18%708,400
Nov 21, 2024212.00235.67210.43230.01230.011.64%1,291,251
Nov 20, 2024224.36227.70216.44226.30226.30-9.02%1,166,647
Nov 19, 2024230.00248.90230.00248.74248.747.10%437,308
Nov 18, 2024236.17238.83231.94232.26232.26-1.10%359,500
Nov 15, 2024250.19251.64230.80234.85234.85-6.81%793,218
Nov 14, 2024252.00253.00248.79252.00252.00-373,646
Nov 13, 2024258.80262.84251.53252.00252.00-2.65%268,410
Nov 12, 2024266.00274.22258.68258.85258.85-4.46%374,500
Nov 11, 2024273.20277.38265.50270.93270.93-0.06%613,575
Nov 8, 2024264.00272.12261.11271.08271.083.31%681,502
Nov 7, 2024247.07263.05247.00262.40262.406.35%569,805
Nov 6, 2024246.11248.38230.26246.73246.737.17%921,803
Nov 5, 2024217.80231.53208.34230.23230.23-3.91%1,958,359
Nov 4, 2024242.60248.05239.09239.61239.61-1.20%775,241
Nov 1, 2024242.19249.54240.57242.53242.530.65%867,430
Oct 31, 2024246.50247.14240.95240.97240.97-3.75%507,600
Oct 30, 2024249.33253.16245.87250.35250.35-0.81%220,800
Oct 29, 2024245.01253.68244.46252.39252.392.74%341,500
Oct 28, 2024248.82249.97245.21245.65245.65-0.34%375,400
Oct 25, 2024246.92250.70245.16246.48246.480.39%218,218
Oct 24, 2024249.32249.61243.10245.52245.52-0.46%320,244
Oct 23, 2024245.98249.70241.60246.65246.65-0.68%337,402
Oct 22, 2024245.23249.38240.09248.35248.35-0.06%503,138
Oct 21, 2024241.34248.68234.01248.50248.502.25%693,400
Oct 18, 2024254.04258.14237.29243.02243.02-8.94%1,222,583
Oct 17, 2024268.09268.95262.28266.87266.871.72%299,053
Oct 16, 2024257.61263.93255.04262.35262.352.68%364,694
Oct 15, 2024264.53264.73253.95255.50255.50-3.56%363,228
Oct 14, 2024265.91270.01263.59264.93264.930.51%311,200
Oct 11, 2024252.26264.55252.26263.59263.594.15%324,910
Oct 10, 2024248.85253.18244.56253.09253.090.02%293,546
Oct 9, 2024244.86255.12243.53253.05253.053.29%440,500
Oct 8, 2024244.81246.47242.43244.99244.991.11%209,031
Oct 7, 2024240.26244.07239.68242.30242.30-0.23%226,600
Oct 4, 2024240.69242.91236.51242.85242.853.72%389,600
Oct 3, 2024231.67237.91231.27234.13234.130.04%336,628
Oct 2, 2024230.21236.65226.65234.03234.031.86%466,735
Oct 1, 2024236.42236.42225.01229.76229.76-2.83%368,719
Sep 30, 2024235.97239.37232.22236.44236.44-1.39%355,400
Sep 27, 2024238.03242.37236.35239.77239.770.94%452,400
Sep 26, 2024233.89239.98231.63237.53237.534.35%555,400
Sep 25, 2024230.90232.19226.25227.63227.63-1.38%310,708
Sep 24, 2024233.00234.84228.68230.81230.81-0.49%295,214
Sep 23, 2024235.75236.41231.19231.94231.940.16%339,826
Sep 20, 2024233.70234.89228.63231.56231.56-1.16%7,225,143
Sep 19, 2024239.01239.41232.36234.28234.282.29%388,737
Sep 18, 2024233.54234.40224.72229.04229.04-0.80%559,400
Sep 17, 2024228.91231.79224.17230.89230.893.00%708,637
Sep 16, 2024227.18230.49223.31224.17224.17-2.55%557,935
Sep 13, 2024225.21232.17224.59230.04230.043.72%543,300
Sep 12, 2024217.00224.63215.49221.79221.792.27%534,919
Sep 11, 2024208.00217.02206.60216.86216.864.68%735,000
Sep 10, 2024209.50210.78203.66207.16207.16-1.31%565,528
Sep 9, 2024204.00212.35201.00209.92209.92-0.39%939,800
Sep 6, 2024222.42223.43209.29210.74210.74-6.25%514,036
Sep 5, 2024221.76228.00218.00224.79224.79-0.17%406,854
Sep 4, 2024219.29227.00218.45225.17225.171.96%375,500
Sep 3, 2024240.00240.14220.59220.84220.84-9.36%626,592
Aug 30, 2024244.67246.74240.07243.65243.650.32%411,500
Aug 29, 2024243.98250.71241.78242.87242.87-0.61%706,238
Aug 28, 2024246.11246.91240.35244.37244.37-0.80%518,489
Aug 27, 2024249.24252.34246.26246.34246.34-2.27%432,542
Aug 26, 2024268.80270.00251.09252.06252.06-5.72%624,740
Aug 23, 2024264.61272.24263.01267.35267.352.10%371,500
Aug 22, 2024274.40274.40261.17261.84261.84-4.26%320,250
Aug 21, 2024267.48273.60261.87273.50273.502.05%707,900
Aug 20, 2024262.00278.38259.05268.00268.0015.74%1,771,500
Aug 19, 2024230.31233.07226.86231.55231.550.20%678,715
Aug 16, 2024229.26231.46226.61231.08231.080.26%271,414
Aug 15, 2024224.45236.47221.00230.47230.475.83%477,300
Aug 14, 2024220.14220.32214.77217.77217.770.01%318,242
Aug 13, 2024211.94218.48210.23217.75217.755.04%272,612
Aug 12, 2024209.77211.89207.29207.31207.31-0.49%267,063
Aug 9, 2024206.15210.53206.01208.34208.341.19%301,913
Aug 8, 2024198.52206.11195.67205.88205.886.21%354,800
Aug 7, 2024200.00202.62192.73193.84193.84-1.61%364,807
Aug 6, 2024197.99202.40193.90197.02197.020.32%384,431
Aug 5, 2024187.71198.50183.49196.40196.40-3.04%415,848
Aug 2, 2024203.50204.35196.84202.56202.56-5.77%517,600
Aug 1, 2024220.26224.14211.40214.97214.97-2.53%364,511
Jul 31, 2024222.00225.65218.22220.56220.564.02%418,134