Skip to main content
logo
Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
478.32
-3.42 (-0.71%)
At close: Dec 26, 2025, 4:00 PM EST
479.00
+0.68 (0.14%)
After-hours: Dec 26, 2025, 7:31 PM EST

Fabrinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025486.90486.90472.66478.32478.32-0.71%250,951
Dec 24, 2025486.78487.11477.20481.74481.74-1.06%168,778
Dec 23, 2025481.60489.67478.09486.92486.920.70%408,327
Dec 22, 2025486.72487.27476.00483.55483.551.70%448,644
Dec 19, 2025458.38478.44458.38475.47475.475.09%820,943
Dec 18, 2025451.17454.00429.29452.46452.466.08%740,458
Dec 17, 2025458.94463.19424.44426.53426.53-5.46%788,251
Dec 16, 2025467.17471.38443.73451.16451.16-4.01%610,854
Dec 15, 2025482.00485.44468.36470.02470.02-0.18%580,048
Dec 12, 2025519.93522.61463.01470.89470.89-10.84%724,805
Dec 11, 2025520.61531.22502.39528.17528.172.23%456,686
Dec 10, 2025496.05527.00485.42516.63516.633.65%693,987
Dec 9, 2025487.07499.97484.32498.45498.451.51%460,028
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
Nov 24, 2025392.07416.69392.07416.35416.356.63%533,325
Nov 21, 2025388.07393.48370.91390.46390.460.84%752,835
Nov 20, 2025435.95439.95382.00387.22387.22-7.07%928,087
Nov 19, 2025412.04426.75410.54416.69416.691.82%469,722
Nov 18, 2025412.61418.96400.00409.25409.25-1.77%523,618
Nov 17, 2025415.00426.80405.00416.64416.640.80%519,108
Nov 14, 2025386.36418.60375.46413.32413.322.70%844,878
Nov 13, 2025440.05442.70395.69402.47402.47-10.06%941,335
Nov 12, 2025453.10459.25442.18447.49447.49-0.40%455,797
Nov 11, 2025458.74459.69440.83449.29449.29-3.84%535,708
Nov 10, 2025460.00467.91451.07467.23467.234.03%589,835
Nov 7, 2025445.00449.24433.00449.13449.13-2.63%720,709
Nov 6, 2025490.57495.00450.92461.24461.24-5.27%752,074
Nov 5, 2025460.85491.38460.35486.91486.915.94%846,085
Nov 4, 2025460.00498.00436.00459.60459.603.75%1,378,095
Nov 3, 2025446.91450.62435.00443.00443.000.55%1,303,211
Oct 31, 2025440.49451.61436.99440.57440.570.59%880,549
Oct 30, 2025436.48444.41433.58438.00438.00-1.33%576,007
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