Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
403.74
-9.19 (-2.23%)
Sep 1, 2026, 1:34 PM EDT - Market open
Fabrinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 410.40 | 417.20 | 400.35 | 403.38 | - | -2.31% | 370,213 |
| Aug 31, 2026 | 418.41 | 418.93 | 406.23 | 412.93 | 412.93 | -0.35% | 986,585 |
| Aug 28, 2026 | 425.42 | 428.10 | 412.57 | 414.36 | 414.36 | -4.24% | 727,815 |
| Aug 27, 2026 | 449.68 | 453.94 | 425.81 | 432.71 | 432.71 | -1.16% | 1,141,459 |
| Aug 26, 2026 | 429.60 | 438.79 | 428.29 | 437.80 | 437.80 | 1.45% | 775,374 |
| Aug 25, 2026 | 430.00 | 434.00 | 423.87 | 431.54 | 431.54 | 2.47% | 816,072 |
| Aug 24, 2026 | 428.63 | 429.28 | 413.68 | 421.14 | 421.14 | -3.56% | 1,140,964 |
| Aug 21, 2026 | 449.69 | 449.90 | 424.97 | 436.67 | 436.67 | -1.84% | 1,225,119 |
| Aug 20, 2026 | 453.21 | 457.00 | 437.12 | 444.87 | 444.87 | -2.13% | 1,085,430 |
| Aug 19, 2026 | 496.22 | 496.95 | 448.79 | 454.55 | 454.55 | -5.81% | 1,638,549 |
| Aug 18, 2026 | 513.70 | 520.00 | 467.83 | 482.59 | 482.59 | -19.38% | 3,143,671 |
| Aug 17, 2026 | 583.15 | 603.09 | 576.50 | 598.58 | 598.58 | 4.97% | 1,224,430 |
| Aug 14, 2026 | 570.00 | 583.64 | 556.80 | 570.22 | 570.22 | 0.66% | 583,805 |
| Aug 13, 2026 | 564.21 | 590.76 | 564.21 | 566.49 | 566.49 | -0.94% | 681,839 |
| Aug 12, 2026 | 569.41 | 587.08 | 559.09 | 571.88 | 571.88 | 8.75% | 774,393 |
| Aug 11, 2026 | 533.30 | 536.06 | 520.76 | 525.88 | 525.88 | -0.23% | 605,177 |
| Aug 10, 2026 | 565.41 | 577.17 | 527.00 | 527.07 | 527.07 | -6.28% | 456,289 |
| Aug 7, 2026 | 563.00 | 579.47 | 554.47 | 562.38 | 562.38 | 3.39% | 688,525 |
| Aug 6, 2026 | 510.99 | 555.40 | 502.00 | 543.95 | 543.95 | 4.16% | 666,542 |
| Aug 5, 2026 | 522.22 | 545.52 | 511.23 | 522.22 | 522.22 | -1.66% | 557,468 |
| Aug 4, 2026 | 525.00 | 542.88 | 505.00 | 531.03 | 531.03 | 16.47% | 1,450,603 |
| Aug 3, 2026 | 417.35 | 458.68 | 411.23 | 455.94 | 455.94 | 4.72% | 759,829 |
| Jul 31, 2026 | 458.80 | 467.98 | 432.70 | 435.41 | 435.41 | -0.89% | 880,715 |
| Jul 30, 2026 | 440.57 | 449.92 | 432.29 | 439.33 | 439.33 | 5.99% | 809,531 |
| Jul 29, 2026 | 446.15 | 449.40 | 403.62 | 414.50 | 414.50 | -7.83% | 810,902 |
| Jul 28, 2026 | 453.09 | 456.00 | 429.48 | 449.72 | 449.72 | -4.48% | 1,298,394 |
| Jul 27, 2026 | 477.10 | 484.08 | 454.79 | 470.82 | 470.82 | -1.10% | 801,410 |
| Jul 24, 2026 | 510.84 | 512.00 | 474.00 | 476.04 | 476.04 | -8.05% | 574,766 |
| Jul 23, 2026 | 512.07 | 530.95 | 510.08 | 517.73 | 517.73 | 0.79% | 403,653 |
| Jul 22, 2026 | 510.34 | 527.42 | 510.34 | 513.67 | 513.67 | -2.59% | 409,676 |
| Jul 21, 2026 | 514.02 | 534.12 | 505.40 | 527.35 | 527.35 | 6.69% | 718,028 |
| Jul 20, 2026 | 493.81 | 506.95 | 490.18 | 494.26 | 494.26 | 3.32% | 1,076,720 |
| Jul 17, 2026 | 450.90 | 479.69 | 440.02 | 478.39 | 478.39 | 3.95% | 1,057,885 |
| Jul 16, 2026 | 475.00 | 480.67 | 457.04 | 460.19 | 460.19 | -5.44% | 644,454 |
| Jul 15, 2026 | 486.98 | 495.31 | 470.15 | 486.65 | 486.65 | 0.80% | 868,042 |
| Jul 14, 2026 | 490.93 | 502.90 | 477.02 | 482.78 | 482.78 | 1.71% | 613,976 |
| Jul 13, 2026 | 464.42 | 488.38 | 463.00 | 474.64 | 474.64 | 0.75% | 631,998 |
| Jul 10, 2026 | 476.51 | 484.34 | 462.05 | 471.13 | 471.13 | -2.41% | 615,546 |
| Jul 9, 2026 | 495.72 | 507.06 | 481.25 | 482.78 | 482.78 | 0.56% | 694,525 |
| Jul 8, 2026 | 466.91 | 483.39 | 456.67 | 480.07 | 480.07 | 2.47% | 1,019,312 |
| Jul 7, 2026 | 483.24 | 497.00 | 461.02 | 468.48 | 468.48 | -6.44% | 1,026,243 |
| Jul 6, 2026 | 505.00 | 521.41 | 498.42 | 500.75 | 500.75 | 0.23% | 787,367 |
| Jul 2, 2026 | 542.96 | 543.56 | 489.28 | 499.61 | 499.61 | -8.69% | 678,192 |
| Jul 1, 2026 | 543.79 | 556.11 | 528.00 | 547.18 | 547.18 | -2.65% | 681,687 |
| Jun 30, 2026 | 530.66 | 573.50 | 530.66 | 562.08 | 562.08 | 6.41% | 885,216 |
| Jun 29, 2026 | 535.00 | 542.18 | 503.68 | 528.23 | 528.23 | 0.66% | 972,448 |
| Jun 26, 2026 | 550.80 | 554.15 | 520.56 | 524.79 | 524.79 | -7.57% | 5,988,839 |
| Jun 25, 2026 | 575.36 | 585.00 | 541.00 | 567.79 | 567.79 | -0.07% | 897,124 |
| Jun 24, 2026 | 575.97 | 591.73 | 555.00 | 568.17 | 568.17 | -2.64% | 929,441 |
| Jun 23, 2026 | 575.53 | 596.34 | 562.00 | 583.55 | 583.55 | -5.44% | 674,443 |