Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
499.61
-47.57 (-8.69%)
At close: Jul 2, 2026, 4:00 PM EDT
505.00
+5.39 (1.08%)
After-hours: Jul 2, 2026, 7:59 PM EDT
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |