Skip to main content
Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
195.22
-20.10 (-9.33%)
Feb 27, 2025, 4:00 PM EST - Market closed

Fabrinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025218.15218.62194.76195.22195.22-9.33%751,780
Feb 26, 2025211.89217.35209.60215.32215.325.43%499,159
Feb 25, 2025211.96214.97201.22204.23204.23-4.74%708,254
Feb 24, 2025222.95227.84214.36214.39214.39-3.38%725,463
Feb 21, 2025236.52236.84220.88221.90221.90-3.80%495,666
Feb 20, 2025240.04240.04226.53230.67230.67-3.49%661,185
Feb 19, 2025239.25240.94231.80239.02239.02-0.75%809,960
Feb 18, 2025231.97254.61228.65240.82240.827.97%983,784
Feb 14, 2025214.00225.50211.03223.04223.044.21%617,121
Feb 13, 2025210.88215.44209.65214.03214.031.32%441,004
Feb 12, 2025204.92213.46201.96211.25211.252.01%593,689
Feb 11, 2025207.32210.18204.27207.09207.09-1.80%277,516
Feb 10, 2025212.98215.52207.47210.89210.89-0.55%468,331
Feb 7, 2025220.86220.86209.29212.06212.06-3.98%714,439
Feb 6, 2025213.89221.16210.85220.84220.843.29%704,807
Feb 5, 2025206.60220.06206.60213.80213.803.22%1,371,840
Feb 4, 2025205.66215.74197.76207.13207.13-8.19%3,038,060
Feb 3, 2025205.01227.95205.00225.60225.604.34%1,403,398
Jan 31, 2025216.82224.97215.36216.21216.211.59%805,737
Jan 30, 2025208.00217.87204.33212.82212.822.45%712,783
Jan 29, 2025208.29215.43204.98207.74207.740.46%600,084
Jan 28, 2025206.00207.72192.15206.78206.782.35%1,093,904
Jan 27, 2025233.27236.65183.31202.03202.03-21.91%2,776,146
Jan 24, 2025268.73268.73256.34258.73258.73-2.70%393,192
Jan 23, 2025261.95267.20257.55265.91265.91-0.50%465,282
Jan 22, 2025259.99281.79258.10267.24267.246.01%689,783
Jan 21, 2025241.92252.69240.69252.10252.104.22%321,604
Jan 17, 2025239.12243.04235.37241.89241.892.89%400,268
Jan 16, 2025239.12240.00234.02235.09235.090.58%283,663
Jan 15, 2025233.55235.26230.74233.74233.742.77%205,740
Jan 14, 2025225.27231.08224.52227.43227.432.55%438,109
Jan 13, 2025221.26223.53216.78221.77221.77-2.88%401,817
Jan 10, 2025229.36231.73225.79228.35228.35-2.23%500,045
Jan 8, 2025228.24233.78223.47233.55233.551.91%532,701
Jan 7, 2025234.39236.67227.49229.18229.18-1.55%245,600
Jan 6, 2025234.65240.51231.86232.79232.791.35%354,333
Jan 3, 2025223.11229.88219.28229.69229.694.23%317,127
Jan 2, 2025219.29223.80218.05220.37220.370.22%275,922
Dec 31, 2024215.23220.78213.72219.88219.882.38%416,107
Dec 30, 2024215.72217.26212.31214.76214.76-2.15%190,870
Dec 27, 2024220.65221.44215.64219.47219.47-2.09%235,979
Dec 26, 2024221.24225.08218.70224.15224.151.32%228,810
Dec 24, 2024220.85223.71219.93221.24221.240.16%185,948
Dec 23, 2024223.14227.20219.78220.89220.89-0.17%382,790
Dec 20, 2024217.91226.43215.90221.26221.26-0.66%967,712
Dec 19, 2024236.73238.44222.42222.74222.74-3.84%536,618
Dec 18, 2024236.27246.02227.57231.63231.63-0.06%761,162
Dec 17, 2024235.66240.47229.48231.76231.76-2.47%425,361
Dec 16, 2024247.09247.09234.71237.63237.63-4.13%633,841
Dec 13, 2024250.00256.24245.38247.86247.860.83%358,470
Dec 12, 2024240.28253.88239.39245.82245.822.33%464,776
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%374,081
Dec 3, 2024233.47238.36230.91235.38235.380.60%428,676
Dec 2, 2024233.89237.54231.04233.98233.98-0.26%572,234
Nov 29, 2024229.86236.54227.50234.58234.583.87%498,788
Nov 27, 2024236.00236.00221.22225.85225.85-4.10%767,158
Nov 26, 2024230.95236.28228.93235.50235.503.00%572,173
Nov 25, 2024231.84233.17225.05228.63228.63-0.78%606,674
Nov 22, 2024230.00232.00226.14230.43230.430.18%708,394
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%359,466
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%374,474
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%507,571
Oct 30, 2024249.33253.16245.87250.35250.35-0.81%220,776
Oct 29, 2024245.01253.68244.46252.39252.392.74%341,467
Oct 28, 2024248.82249.97245.21245.65245.65-0.34%375,373
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%693,388
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%311,156
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%440,468
Oct 8, 2024244.81246.47242.43244.99244.991.11%209,031
Oct 7, 2024240.26244.07239.68242.30242.30-0.23%226,591
Oct 4, 2024240.69242.91236.51242.85242.853.72%389,575
Oct 3, 2024231.67237.91231.27234.13234.130.04%336,628