Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
486.28
-1.05 (-0.22%)
At close: Oct 9, 2026, 4:00 PM EDT
487.75
+1.47 (0.30%)
After-hours: Oct 9, 2026, 7:46 PM EDT
Fabrinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 501.93 | 515.00 | 475.00 | 486.28 | 486.28 | -0.22% | 690,578 |
| Oct 8, 2026 | 485.50 | 497.95 | 475.52 | 487.33 | 487.33 | -2.14% | 1,188,175 |
| Oct 7, 2026 | 471.31 | 500.00 | 467.67 | 497.99 | 497.99 | 1.81% | 924,596 |
| Oct 6, 2026 | 459.35 | 491.14 | 456.91 | 489.16 | 489.16 | 7.78% | 1,442,667 |
| Oct 5, 2026 | 466.00 | 468.45 | 450.05 | 453.84 | 453.84 | -2.12% | 674,311 |
| Oct 2, 2026 | 460.00 | 467.37 | 455.44 | 463.69 | 463.69 | 2.71% | 659,037 |
| Oct 1, 2026 | 420.41 | 452.99 | 418.79 | 451.44 | 451.44 | 6.40% | 958,735 |
| Sep 30, 2026 | 422.60 | 430.00 | 411.07 | 424.27 | 424.27 | 0.04% | 765,191 |
| Sep 29, 2026 | 418.15 | 424.62 | 411.42 | 424.12 | 424.12 | 3.45% | 631,592 |
| Sep 28, 2026 | 417.00 | 420.49 | 400.30 | 409.96 | 409.96 | -1.78% | 798,406 |
| Sep 25, 2026 | 406.00 | 419.63 | 401.58 | 417.39 | 417.39 | 4.78% | 742,032 |
| Sep 24, 2026 | 393.01 | 403.73 | 391.08 | 398.36 | 398.36 | -0.62% | 574,284 |
| Sep 23, 2026 | 405.75 | 406.49 | 395.23 | 400.85 | 400.85 | -0.73% | 565,963 |
| Sep 22, 2026 | 396.00 | 408.60 | 390.64 | 403.80 | 403.80 | 0.56% | 714,925 |
| Sep 21, 2026 | 402.13 | 405.70 | 393.13 | 401.57 | 401.57 | 3.35% | 666,112 |
| Sep 18, 2026 | 387.00 | 395.00 | 384.02 | 388.55 | 388.55 | 2.00% | 1,357,447 |
| Sep 17, 2026 | 403.90 | 411.46 | 378.70 | 380.92 | 380.92 | -2.99% | 891,895 |
| Sep 16, 2026 | 383.50 | 400.75 | 382.00 | 392.68 | 392.68 | 4.74% | 809,170 |
| Sep 15, 2026 | 388.38 | 390.66 | 373.70 | 374.91 | 374.91 | -2.00% | 766,309 |
| Sep 14, 2026 | 390.10 | 397.41 | 381.68 | 382.55 | 382.55 | -7.73% | 894,917 |
| Sep 11, 2026 | 412.84 | 418.95 | 407.29 | 414.58 | 414.58 | 2.63% | 466,596 |
| Sep 10, 2026 | 408.44 | 414.90 | 402.39 | 403.95 | 403.95 | -3.42% | 623,192 |
| Sep 9, 2026 | 418.29 | 425.94 | 416.71 | 418.27 | 418.27 | 0.47% | 534,109 |
| Sep 8, 2026 | 412.95 | 428.50 | 412.50 | 416.31 | 416.31 | 2.19% | 811,894 |
| Sep 4, 2026 | 402.32 | 412.54 | 399.95 | 407.40 | 407.40 | 3.14% | 577,459 |
| Sep 3, 2026 | 390.65 | 398.30 | 380.39 | 395.00 | 395.00 | -0.09% | 1,051,215 |
| Sep 2, 2026 | 399.00 | 399.76 | 391.34 | 395.35 | 395.35 | -1.67% | 779,629 |
| Sep 1, 2026 | 410.40 | 417.20 | 400.35 | 402.07 | 402.07 | -2.63% | 862,472 |
| Aug 31, 2026 | 418.41 | 418.93 | 406.23 | 412.93 | 412.93 | -0.35% | 1,001,376 |
| Aug 28, 2026 | 425.42 | 428.10 | 412.57 | 414.36 | 414.36 | -4.24% | 732,598 |
| Aug 27, 2026 | 449.68 | 453.94 | 425.81 | 432.71 | 432.71 | -1.16% | 1,145,945 |
| Aug 26, 2026 | 429.60 | 438.79 | 428.29 | 437.80 | 437.80 | 1.45% | 792,656 |
| Aug 25, 2026 | 430.00 | 434.00 | 423.87 | 431.54 | 431.54 | 2.47% | 817,706 |
| Aug 24, 2026 | 428.63 | 429.28 | 413.68 | 421.14 | 421.14 | -3.56% | 1,144,256 |
| Aug 21, 2026 | 449.69 | 449.90 | 424.97 | 436.67 | 436.67 | -1.84% | 1,228,783 |
| Aug 20, 2026 | 453.21 | 457.00 | 437.12 | 444.87 | 444.87 | -2.13% | 1,115,052 |
| Aug 19, 2026 | 496.22 | 496.95 | 448.79 | 454.55 | 454.55 | -5.81% | 1,647,275 |
| Aug 18, 2026 | 513.70 | 520.00 | 467.83 | 482.59 | 482.59 | -19.38% | 3,159,345 |
| Aug 17, 2026 | 583.15 | 603.09 | 576.50 | 598.58 | 598.58 | 4.97% | 1,587,323 |
| Aug 14, 2026 | 570.00 | 583.64 | 556.80 | 570.22 | 570.22 | 0.66% | 592,402 |
| Aug 13, 2026 | 564.21 | 590.76 | 564.21 | 566.49 | 566.49 | -0.94% | 692,983 |
| Aug 12, 2026 | 569.41 | 587.08 | 559.09 | 571.88 | 571.88 | 8.75% | 782,392 |
| Aug 11, 2026 | 533.30 | 536.06 | 520.76 | 525.88 | 525.88 | -0.23% | 609,422 |
| Aug 10, 2026 | 565.41 | 577.17 | 527.00 | 527.07 | 527.07 | -6.28% | 462,024 |
| Aug 7, 2026 | 563.00 | 579.47 | 554.47 | 562.38 | 562.38 | 3.39% | 719,234 |
| Aug 6, 2026 | 510.99 | 555.40 | 502.00 | 543.95 | 543.95 | 4.16% | 687,243 |
| Aug 5, 2026 | 522.22 | 545.52 | 511.23 | 522.22 | 522.22 | -1.66% | 564,554 |
| Aug 4, 2026 | 525.00 | 542.88 | 505.00 | 531.03 | 531.03 | 16.47% | 1,456,059 |
| Aug 3, 2026 | 417.35 | 458.68 | 411.23 | 455.94 | 455.94 | 4.72% | 760,561 |
| Jul 31, 2026 | 458.80 | 467.98 | 432.70 | 435.41 | 435.41 | -0.89% | 885,523 |