Skip to main content
logo
Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
611.01
+28.77 (4.94%)
At close: Jun 12, 2026, 4:00 PM EDT
612.85
+1.84 (0.30%)
After-hours: Jun 12, 2026, 7:59 PM EDT

Fabrinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026585.97617.99583.01611.01611.014.94%654,245
Jun 11, 2026593.89608.00573.28582.24582.240.34%544,002
Jun 10, 2026577.74616.50563.23580.25580.25-0.98%1,151,086
Jun 9, 2026637.31637.31550.03586.00586.00-6.05%1,014,594
Jun 8, 2026646.44658.00620.03623.71623.710.40%740,594
Jun 5, 2026689.99690.40620.48621.25621.25-13.09%914,161
Jun 4, 2026684.83724.56640.51714.78714.78-1.41%830,988
Jun 3, 2026711.51732.63685.01725.00725.003.41%789,416
Jun 2, 2026635.26704.99632.00701.11701.1112.65%1,074,815
Jun 1, 2026627.90650.72614.42622.36622.36-4.86%1,045,586
May 29, 2026668.00672.75625.68654.16654.16-2.06%3,301,840
May 28, 2026694.91694.91649.57667.95667.95-2.76%658,680
May 27, 2026683.23696.44653.00686.90686.900.90%612,818
May 26, 2026720.00720.99673.00680.77680.77-3.28%715,429
May 22, 2026711.91716.99695.57703.86703.860.08%483,496
May 21, 2026666.52703.40660.23703.27703.276.20%617,815
May 20, 2026689.40705.00655.47662.21662.21-2.29%845,343
May 19, 2026673.60693.06643.95677.75677.75-3.21%759,406
May 18, 2026717.00717.00654.00700.26700.26-3.02%1,258,633
May 15, 2026716.80739.25692.18722.04722.04-3.27%917,692
May 14, 2026707.35748.89681.51746.47746.477.24%842,890
May 13, 2026652.20708.09640.00696.07696.079.71%1,062,199
May 12, 2026638.78638.78605.05634.48634.48-2.32%841,369
May 11, 2026619.41666.57618.63649.53649.534.55%981,071
May 8, 2026643.15645.99607.86621.28621.28-0.77%763,538
May 7, 2026675.99676.00613.03626.12626.12-7.80%1,405,552
May 6, 2026680.97683.69640.26679.09679.092.84%1,088,346
May 5, 2026642.99703.16639.85660.32660.32-8.01%1,846,501
May 4, 2026718.78729.91697.42717.80717.801.60%1,090,671
May 1, 2026680.00714.04670.52706.53706.533.37%477,402
Apr 30, 2026664.50687.62645.47683.47683.476.22%601,200
Apr 29, 2026646.80654.54631.00643.46643.460.90%484,564
Apr 28, 2026651.98667.35625.00637.74637.74-6.87%930,092
Apr 27, 2026720.00733.00670.26684.76684.76-4.92%760,589
Apr 24, 2026696.00734.79691.12720.19720.194.46%679,177
Apr 23, 2026691.41721.18681.00689.46689.46-0.09%634,007
Apr 22, 2026702.80715.67678.31690.06690.06-0.79%469,552
Apr 21, 2026710.51732.12690.02695.52695.52-0.64%582,321
Apr 20, 2026694.75701.61677.68700.01700.011.47%482,414
Apr 17, 2026685.18703.94676.83689.89689.892.56%565,631
Apr 16, 2026664.00677.57647.50672.64672.64-1.92%753,664
Apr 15, 2026681.75700.49666.54685.81685.810.61%555,362
Apr 14, 2026701.68708.20675.87681.68681.68-1.19%727,584
Apr 13, 2026657.25694.88648.65689.89689.894.19%667,695
Apr 10, 2026632.95679.57617.30662.13662.137.10%1,073,182
Apr 9, 2026613.04634.59604.95618.26618.261.32%864,251
Apr 8, 2026599.48626.65593.00610.18610.189.41%960,284
Apr 7, 2026553.60569.99550.00557.72557.720.61%440,112
Apr 6, 2026556.19574.42543.79554.35554.35-0.65%368,092
Apr 2, 2026505.64562.26502.01557.97557.974.30%553,591