Fabrinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	651.98	667.35	625.00	637.74	637.74	-6.87%	921,923
Apr 27, 2026	720.00	733.00	670.26	684.76	684.76	-4.92%	757,720
Apr 24, 2026	696.00	734.79	691.12	720.19	720.19	4.46%	668,467
Apr 23, 2026	691.41	721.18	681.00	689.46	689.46	-0.09%	533,701
Apr 22, 2026	702.80	715.67	678.31	690.06	690.06	-0.79%	468,071
Apr 21, 2026	710.51	732.12	690.02	695.52	695.52	-0.64%	567,571
Apr 20, 2026	694.75	701.61	677.68	700.01	700.01	1.47%	476,617
Apr 17, 2026	685.18	703.94	676.83	689.89	689.89	2.56%	564,241
Apr 16, 2026	664.00	677.57	647.50	672.64	672.64	-1.92%	752,067
Apr 15, 2026	681.75	700.49	666.54	685.81	685.81	0.61%	555,173
Apr 14, 2026	701.68	708.20	675.87	681.68	681.68	-1.19%	726,954
Apr 13, 2026	657.25	694.88	648.65	689.89	689.89	4.19%	665,310
Apr 10, 2026	632.95	679.57	617.30	662.13	662.13	7.10%	1,072,096
Apr 9, 2026	613.04	634.59	604.95	618.26	618.26	1.32%	863,639
Apr 8, 2026	599.48	626.65	593.00	610.18	610.18	9.41%	959,568
Apr 7, 2026	553.60	569.99	550.00	557.72	557.72	0.61%	436,471
Apr 6, 2026	556.19	574.42	543.79	554.35	554.35	-0.65%	367,815
Apr 2, 2026	505.64	562.26	502.01	557.97	557.97	4.30%	553,200
Apr 1, 2026	531.46	548.99	523.19	534.98	534.98	2.58%	597,710
Mar 31, 2026	503.20	525.00	486.01	521.52	521.52	6.03%	956,622
Mar 30, 2026	558.87	560.75	490.34	491.88	491.88	-10.89%	789,930
Mar 27, 2026	544.08	565.07	539.96	551.97	551.97	0.41%	529,177
Mar 26, 2026	592.34	595.50	548.14	549.70	549.70	-10.18%	604,374
Mar 25, 2026	607.01	630.92	594.88	612.03	612.03	1.85%	766,341
Mar 24, 2026	540.51	605.08	540.51	600.91	600.91	9.96%	1,176,558
Mar 23, 2026	518.74	550.95	505.25	546.47	546.47	7.94%	812,968
Mar 20, 2026	538.49	538.65	495.18	506.27	506.27	-6.38%	1,045,233
Mar 19, 2026	487.93	542.55	485.00	540.75	540.75	8.06%	599,328
Mar 18, 2026	506.80	514.85	495.00	500.43	500.43	0.08%	601,319
Mar 17, 2026	507.00	512.44	486.01	500.02	500.02	-2.50%	548,017
Mar 16, 2026	517.65	531.89	510.00	512.82	512.82	2.13%	488,252
Mar 13, 2026	518.60	528.00	500.63	502.14	502.14	-2.08%	458,610
Mar 12, 2026	509.64	521.24	489.30	512.80	512.80	-2.20%	495,223
Mar 11, 2026	535.00	538.75	512.44	524.33	524.33	-3.44%	436,933
Mar 10, 2026	534.80	564.12	534.50	543.02	543.02	2.94%	795,974
Mar 9, 2026	480.21	530.97	471.76	527.53	527.53	7.80%	606,215
Mar 6, 2026	521.02	537.18	485.00	489.38	489.38	-10.11%	605,543
Mar 5, 2026	543.36	566.99	518.21	544.45	544.45	-3.44%	567,400
Mar 4, 2026	568.51	576.28	550.01	563.87	563.87	1.96%	487,028
Mar 3, 2026	556.16	567.67	530.39	553.03	553.03	-4.87%	611,388
Mar 2, 2026	540.50	586.90	534.15	581.37	581.37	6.55%	1,169,770
Feb 27, 2026	549.67	554.00	531.68	545.63	545.63	-2.99%	865,097
Feb 26, 2026	614.90	618.00	560.48	562.44	562.44	-8.69%	1,090,859
Feb 25, 2026	594.01	632.99	590.00	615.99	615.99	5.14%	827,091
Feb 24, 2026	585.26	608.28	582.00	585.87	585.87	1.59%	619,595
Feb 23, 2026	540.02	577.09	540.02	576.71	576.71	5.60%	785,647
Feb 20, 2026	510.81	557.60	510.81	546.13	546.13	6.29%	772,899
Feb 19, 2026	500.33	513.94	491.25	513.83	513.83	1.59%	321,759
Feb 18, 2026	496.24	527.18	493.62	505.78	505.78	1.81%	567,685
Feb 17, 2026	488.12	500.84	471.43	496.78	496.78	0.25%	385,743