Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
358.21
+2.68 (0.75%)
At close: Sep 17, 2025, 4:00 PM EDT
358.21
0.00 (0.00%)
After-hours: Sep 17, 2025, 5:43 PM EDT
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 355.60 | 361.42 | 348.01 | 358.21 | - | 0.75% | 539,100 |
| 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 |
| Jul 28, 2025 | 311.65 | 317.08 | 310.20 | 316.64 | 316.64 | 2.51% | 331,449 |
| Jul 25, 2025 | 309.67 | 310.83 | 306.92 | 308.89 | 308.89 | 1.33% | 236,580 |
| Jul 24, 2025 | 303.67 | 306.55 | 301.47 | 304.85 | 304.85 | -0.11% | 276,778 |
| Jul 23, 2025 | 302.13 | 305.49 | 300.66 | 305.20 | 305.20 | 1.47% | 454,812 |
| Jul 22, 2025 | 308.03 | 310.69 | 292.56 | 300.79 | 300.79 | -2.81% | 584,743 |
| Jul 21, 2025 | 310.25 | 314.47 | 307.97 | 309.50 | 309.50 | -0.47% | 291,610 |
| Jul 18, 2025 | 309.34 | 312.67 | 303.23 | 310.95 | 310.95 | 0.84% | 358,917 |
| Jul 17, 2025 | 299.89 | 310.16 | 299.89 | 308.36 | 308.36 | 3.67% | 388,193 |
| Jul 16, 2025 | 303.40 | 303.40 | 292.45 | 297.45 | 297.45 | -1.33% | 482,835 |
| Jul 15, 2025 | 302.19 | 303.65 | 296.47 | 301.47 | 301.47 | 1.69% | 548,887 |
| Jul 14, 2025 | 290.00 | 297.88 | 287.04 | 296.46 | 296.46 | 1.72% | 447,609 |
| Jul 11, 2025 | 287.96 | 292.45 | 285.69 | 291.44 | 291.44 | 0.76% | 444,980 |
| Jul 10, 2025 | 287.02 | 291.59 | 282.94 | 289.25 | 289.25 | 1.42% | 408,908 |
| Jul 9, 2025 | 289.81 | 290.23 | 284.40 | 285.21 | 285.21 | -0.40% | 382,060 |