Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
449.06
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST - Market closed
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 437.68 | 456.14 | 437.47 | 449.06 | 449.06 | 4.51% | 817,696 |
| Nov 25, 2025 | 411.75 | 431.12 | 403.19 | 429.69 | 429.69 | 3.20% | 738,041 |
| Nov 24, 2025 | 392.07 | 416.69 | 392.07 | 416.35 | 416.35 | 6.63% | 527,426 |
| Nov 21, 2025 | 388.07 | 393.48 | 370.91 | 390.46 | 390.46 | 0.84% | 752,643 |
| Nov 20, 2025 | 435.95 | 439.95 | 382.00 | 387.22 | 387.22 | -7.07% | 928,063 |
| Nov 19, 2025 | 412.04 | 426.75 | 410.54 | 416.69 | 416.69 | 1.82% | 469,722 |
| Nov 18, 2025 | 412.61 | 418.96 | 400.00 | 409.25 | 409.25 | -1.77% | 523,618 |
| Nov 17, 2025 | 415.00 | 426.80 | 405.00 | 416.64 | 416.64 | 0.80% | 519,108 |
| Nov 14, 2025 | 386.36 | 418.60 | 375.46 | 413.32 | 413.32 | 2.70% | 844,878 |
| Nov 13, 2025 | 440.05 | 442.70 | 395.69 | 402.47 | 402.47 | -10.06% | 941,335 |
| Nov 12, 2025 | 453.10 | 459.25 | 442.18 | 447.49 | 447.49 | -0.40% | 455,797 |
| Nov 11, 2025 | 458.74 | 459.69 | 440.83 | 449.29 | 449.29 | -3.84% | 535,708 |
| Nov 10, 2025 | 460.00 | 467.91 | 451.07 | 467.23 | 467.23 | 4.03% | 589,835 |
| Nov 7, 2025 | 445.00 | 449.24 | 433.00 | 449.13 | 449.13 | -2.63% | 720,709 |
| Nov 6, 2025 | 490.57 | 495.00 | 450.92 | 461.24 | 461.24 | -5.27% | 752,074 |
| Nov 5, 2025 | 460.85 | 491.38 | 460.35 | 486.91 | 486.91 | 5.94% | 846,085 |
| Nov 4, 2025 | 460.00 | 498.00 | 436.00 | 459.60 | 459.60 | 3.75% | 1,378,095 |
| Nov 3, 2025 | 446.91 | 450.62 | 435.00 | 443.00 | 443.00 | 0.55% | 1,303,211 |
| Oct 31, 2025 | 440.49 | 451.61 | 436.99 | 440.57 | 440.57 | 0.59% | 880,549 |
| Oct 30, 2025 | 436.48 | 444.41 | 433.58 | 438.00 | 438.00 | -1.33% | 576,007 |
| Oct 29, 2025 | 444.06 | 453.12 | 440.49 | 443.92 | 443.92 | 1.45% | 800,538 |
| Oct 28, 2025 | 428.70 | 441.02 | 418.01 | 437.56 | 437.56 | 3.29% | 518,231 |
| Oct 27, 2025 | 430.99 | 433.00 | 418.66 | 423.61 | 423.61 | 0.62% | 394,952 |
| Oct 24, 2025 | 425.00 | 428.80 | 416.19 | 421.00 | 421.00 | 1.45% | 802,862 |
| Oct 23, 2025 | 403.48 | 420.48 | 403.48 | 414.99 | 414.99 | 3.69% | 359,475 |
| Oct 22, 2025 | 406.78 | 421.21 | 386.05 | 400.24 | 400.24 | -3.78% | 674,557 |
| Oct 21, 2025 | 410.00 | 417.49 | 404.52 | 415.98 | 415.98 | 2.07% | 464,839 |
| Oct 20, 2025 | 415.00 | 418.48 | 406.88 | 407.55 | 407.55 | -0.57% | 451,523 |
| Oct 17, 2025 | 410.97 | 421.58 | 402.35 | 409.90 | 409.90 | -0.62% | 477,808 |
| Oct 16, 2025 | 412.03 | 432.00 | 409.17 | 412.46 | 412.46 | 3.54% | 896,202 |
| Oct 15, 2025 | 384.58 | 399.00 | 382.19 | 398.34 | 398.34 | 6.16% | 475,848 |
| Oct 14, 2025 | 371.00 | 379.93 | 366.49 | 375.24 | 375.24 | -1.92% | 256,295 |
| Oct 13, 2025 | 381.56 | 383.77 | 370.58 | 382.60 | 382.60 | 5.71% | 409,955 |
| Oct 10, 2025 | 384.72 | 384.72 | 361.19 | 361.94 | 361.94 | -5.31% | 602,217 |
| Oct 9, 2025 | 380.68 | 383.76 | 372.80 | 382.24 | 382.24 | -0.31% | 345,966 |
| Oct 8, 2025 | 371.36 | 383.79 | 369.68 | 383.43 | 383.43 | 3.58% | 275,040 |
| Oct 7, 2025 | 370.96 | 372.23 | 358.28 | 370.17 | 370.17 | -0.03% | 378,688 |
| 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 |