Fabrinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	577.72	625.14	571.00	617.09	617.09	7.55%	805,202
Jun 18, 2026	600.00	604.00	563.79	573.76	573.76	-1.82%	1,338,955
Jun 17, 2026	605.00	610.47	583.00	584.38	584.38	-0.62%	806,615
Jun 16, 2026	639.77	639.77	586.56	588.03	588.03	-7.48%	692,577
Jun 15, 2026	631.62	650.91	625.00	635.58	635.58	4.02%	629,348
Jun 12, 2026	585.97	617.99	583.01	611.01	611.01	4.94%	654,245
Jun 11, 2026	593.89	608.00	573.28	582.24	582.24	0.34%	544,002
Jun 10, 2026	577.74	616.50	563.23	580.25	580.25	-0.98%	1,151,086
Jun 9, 2026	637.31	637.31	550.03	586.00	586.00	-6.05%	1,014,594
Jun 8, 2026	646.44	658.00	620.03	623.71	623.71	0.40%	740,594
Jun 5, 2026	689.99	690.40	620.48	621.25	621.25	-13.09%	914,161
Jun 4, 2026	684.83	724.56	640.51	714.78	714.78	-1.41%	830,988
Jun 3, 2026	711.51	732.63	685.01	725.00	725.00	3.41%	789,416
Jun 2, 2026	635.26	704.99	632.00	701.11	701.11	12.65%	1,074,815
Jun 1, 2026	627.90	650.72	614.42	622.36	622.36	-4.86%	1,045,586
May 29, 2026	668.00	672.75	625.68	654.16	654.16	-2.06%	3,301,840
May 28, 2026	694.91	694.91	649.57	667.95	667.95	-2.76%	658,680
May 27, 2026	683.23	696.44	653.00	686.90	686.90	0.90%	612,818
May 26, 2026	720.00	720.99	673.00	680.77	680.77	-3.28%	715,429
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