Fabrinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	711.91	716.99	695.57	703.86	703.86	0.08%	483,496
May 21, 2026	666.52	703.40	660.23	703.27	703.27	6.20%	617,815
May 20, 2026	689.40	705.00	655.47	662.21	662.21	-2.29%	845,343
May 19, 2026	673.60	693.06	643.95	677.75	677.75	-3.21%	759,406
May 18, 2026	717.00	717.00	654.00	700.26	700.26	-3.02%	1,258,633
May 15, 2026	716.80	739.25	692.18	722.04	722.04	-3.27%	917,692
May 14, 2026	707.35	748.89	681.51	746.47	746.47	7.24%	842,890
May 13, 2026	652.20	708.09	640.00	696.07	696.07	9.71%	1,062,199
May 12, 2026	638.78	638.78	605.05	634.48	634.48	-2.32%	841,369
May 11, 2026	619.41	666.57	618.63	649.53	649.53	4.55%	981,071
May 8, 2026	643.15	645.99	607.86	621.28	621.28	-0.77%	763,538
May 7, 2026	675.99	676.00	613.03	626.12	626.12	-7.80%	1,405,552
May 6, 2026	680.97	683.69	640.26	679.09	679.09	2.84%	1,088,346
May 5, 2026	642.99	703.16	639.85	660.32	660.32	-8.01%	1,846,501
May 4, 2026	718.78	729.91	697.42	717.80	717.80	1.60%	1,090,671
May 1, 2026	680.00	714.04	670.52	706.53	706.53	3.37%	477,402
Apr 30, 2026	664.50	687.62	645.47	683.47	683.47	6.22%	601,200
Apr 29, 2026	646.80	654.54	631.00	643.46	643.46	0.90%	484,564
Apr 28, 2026	651.98	667.35	625.00	637.74	637.74	-6.87%	930,092
Apr 27, 2026	720.00	733.00	670.26	684.76	684.76	-4.92%	760,589
Apr 24, 2026	696.00	734.79	691.12	720.19	720.19	4.46%	679,177
Apr 23, 2026	691.41	721.18	681.00	689.46	689.46	-0.09%	634,007
Apr 22, 2026	702.80	715.67	678.31	690.06	690.06	-0.79%	469,552
Apr 21, 2026	710.51	732.12	690.02	695.52	695.52	-0.64%	582,321
Apr 20, 2026	694.75	701.61	677.68	700.01	700.01	1.47%	482,414
Apr 17, 2026	685.18	703.94	676.83	689.89	689.89	2.56%	565,631
Apr 16, 2026	664.00	677.57	647.50	672.64	672.64	-1.92%	753,664
Apr 15, 2026	681.75	700.49	666.54	685.81	685.81	0.61%	555,362
Apr 14, 2026	701.68	708.20	675.87	681.68	681.68	-1.19%	727,584
Apr 13, 2026	657.25	694.88	648.65	689.89	689.89	4.19%	667,695
Apr 10, 2026	632.95	679.57	617.30	662.13	662.13	7.10%	1,073,182
Apr 9, 2026	613.04	634.59	604.95	618.26	618.26	1.32%	864,251
Apr 8, 2026	599.48	626.65	593.00	610.18	610.18	9.41%	960,284
Apr 7, 2026	553.60	569.99	550.00	557.72	557.72	0.61%	440,112
Apr 6, 2026	556.19	574.42	543.79	554.35	554.35	-0.65%	368,092
Apr 2, 2026	505.64	562.26	502.01	557.97	557.97	4.30%	553,591
Apr 1, 2026	531.46	548.99	523.19	534.98	534.98	2.58%	597,944
Mar 31, 2026	503.20	525.00	486.01	521.52	521.52	6.03%	957,589
Mar 30, 2026	558.87	560.75	490.34	491.88	491.88	-10.89%	792,666
Mar 27, 2026	544.08	565.07	539.96	551.97	551.97	0.41%	529,503
Mar 26, 2026	592.34	595.50	548.14	549.70	549.70	-10.18%	605,387
Mar 25, 2026	607.01	630.92	594.88	612.03	612.03	1.85%	782,609
Mar 24, 2026	540.51	605.08	540.51	600.91	600.91	9.96%	1,199,743
Mar 23, 2026	518.74	550.95	505.25	546.47	546.47	7.94%	814,123
Mar 20, 2026	538.49	538.65	495.18	506.27	506.27	-6.38%	1,055,570
Mar 19, 2026	487.93	542.55	485.00	540.75	540.75	8.06%	603,000
Mar 18, 2026	506.80	514.85	495.00	500.43	500.43	0.08%	601,936
Mar 17, 2026	507.00	512.44	486.01	500.02	500.02	-2.50%	549,092
Mar 16, 2026	517.65	531.89	510.00	512.82	512.82	2.13%	490,214
Mar 13, 2026	518.60	528.00	500.63	502.14	502.14	-2.08%	459,309