Fabrinet FN
NYSE · United States · Electronic Technology
$452.38+28.11 (+6.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $449.91 | +6.04% | $420.41 | $450.72 | $418.79 | 365.30K |
| 2026-09-30 | $424.27 | +0.04% | $422.60 | $430.00 | $411.07 | 766.70K |
| 2026-09-29 | $424.12 | +3.45% | $418.15 | $424.62 | $411.42 | 755.20K |
| 2026-09-28 | $409.96 | -1.78% | $417.00 | $420.49 | $400.30 | 805.30K |
| 2026-09-25 | $417.39 | +4.78% | $406.00 | $419.63 | $401.58 | 743.10K |
| 2026-09-24 | $398.36 | -0.62% | $393.01 | $403.73 | $391.08 | 593.40K |
| 2026-09-23 | $400.85 | -0.73% | $405.75 | $406.49 | $395.23 | 566.80K |
| 2026-09-22 | $403.80 | +0.56% | $396.00 | $408.60 | $390.64 | 734.80K |
| 2026-09-21 | $401.57 | +3.35% | $402.13 | $405.70 | $393.13 | 667.20K |
| 2026-09-18 | $388.55 | +2.00% | $387.00 | $395.00 | $384.02 | 1.37M |
| 2026-09-17 | $380.92 | -2.99% | $403.90 | $411.46 | $378.70 | 894.50K |
| 2026-09-16 | $392.68 | +4.74% | $383.50 | $400.75 | $382.00 | 810.10K |
| 2026-09-15 | $374.91 | -2.00% | $388.38 | $390.66 | $373.70 | 766.70K |
| 2026-09-14 | $382.55 | -7.73% | $390.10 | $397.41 | $381.68 | 897.30K |
| 2026-09-11 | $414.58 | +2.63% | $412.84 | $418.95 | $407.29 | 466.90K |
| 2026-09-10 | $403.95 | -3.42% | $408.44 | $414.90 | $402.39 | 625.20K |
| 2026-09-09 | $418.27 | +0.47% | $418.29 | $425.94 | $416.71 | 538.20K |
| 2026-09-08 | $416.31 | +2.19% | $412.95 | $428.50 | $412.50 | 816.30K |
| 2026-09-04 | $407.40 | +3.14% | $402.32 | $412.54 | $399.95 | 578.30K |
| 2026-09-03 | $395.00 | -0.09% | $390.65 | $398.30 | $380.39 | 1.05M |
| 2026-09-02 | $395.35 | -1.67% | $399.00 | $399.76 | $391.34 | 778.80K |
| 2026-09-01 | $402.07 | -2.63% | $410.40 | $417.20 | $400.35 | 861.20K |
| 2026-08-31 | $412.93 | -0.35% | $418.41 | $418.93 | $406.23 | 1.00M |
| 2026-08-28 | $414.36 | -4.24% | $425.42 | $428.10 | $412.57 | 731.20K |
| 2026-08-27 | $432.71 | -1.16% | $449.68 | $453.94 | $425.81 | 1.15M |
| 2026-08-26 | $437.80 | +1.45% | $429.60 | $438.79 | $428.29 | 790.40K |
| 2026-08-25 | $431.54 | +2.47% | $430.00 | $434.00 | $423.87 | 817.10K |
| 2026-08-24 | $421.14 | -3.56% | $428.63 | $429.28 | $413.68 | 1.14M |
| 2026-08-21 | $436.67 | -1.84% | $449.69 | $449.90 | $424.97 | 1.23M |
| 2026-08-20 | $444.87 | -2.13% | $453.21 | $457.00 | $437.12 | 1.12M |
| 2026-08-19 | $454.55 | -5.81% | $496.22 | $496.95 | $448.79 | 1.65M |
| 2026-08-18 | $482.59 | -19.38% | $513.70 | $520.00 | $467.83 | 3.16M |
| 2026-08-17 | $598.58 | +4.97% | $583.15 | $603.09 | $576.50 | 1.59M |
| 2026-08-14 | $570.22 | +0.66% | $570.00 | $583.64 | $556.80 | 592.40K |
| 2026-08-13 | $566.49 | -0.94% | $564.21 | $590.76 | $564.21 | 692.80K |
| 2026-08-12 | $571.88 | +8.75% | $569.41 | $587.08 | $559.09 | 782.10K |
| 2026-08-11 | $525.88 | -0.23% | $533.30 | $536.06 | $520.76 | 609.30K |
| 2026-08-10 | $527.07 | -6.28% | $565.41 | $577.17 | $527.00 | 462.00K |
| 2026-08-07 | $562.38 | +3.39% | $563.00 | $579.47 | $554.47 | 719.00K |
| 2026-08-06 | $543.95 | +4.16% | $510.99 | $555.40 | $502.00 | 687.20K |
| 2026-08-05 | $522.22 | -1.66% | $522.22 | $545.52 | $511.23 | 564.30K |
| 2026-08-04 | $531.03 | +16.47% | $525.00 | $542.88 | $505.00 | 1.46M |
| 2026-08-03 | $455.94 | +4.72% | $417.35 | $458.68 | $411.23 | 760.50K |
| 2026-07-31 | $435.41 | -0.89% | $458.80 | $467.98 | $432.70 | 885.30K |
| 2026-07-30 | $439.33 | +5.99% | $440.57 | $449.92 | $432.29 | 811.70K |
| 2026-07-29 | $414.50 | -7.83% | $446.15 | $449.40 | $403.62 | 812.80K |
| 2026-07-28 | $449.72 | -4.48% | $453.09 | $456.00 | $429.48 | 1.31M |
| 2026-07-27 | $470.82 | -1.10% | $477.10 | $484.08 | $454.79 | 802.00K |
| 2026-07-24 | $476.04 | -8.05% | $510.84 | $512.00 | $474.00 | 575.00K |
| 2026-07-23 | $517.73 | +0.79% | $512.07 | $530.95 | $510.08 | 403.70K |
| 2026-07-22 | $513.67 | -2.59% | $510.34 | $527.42 | $510.34 | 413.60K |
| 2026-07-21 | $527.35 | +6.69% | $514.02 | $534.12 | $505.40 | 793.90K |
| 2026-07-20 | $494.26 | +3.32% | $493.81 | $506.95 | $490.18 | 1.08M |
| 2026-07-17 | $478.39 | +3.95% | $450.90 | $479.69 | $440.02 | 1.06M |
| 2026-07-16 | $460.19 | -5.44% | $475.00 | $480.67 | $457.04 | 656.40K |
| 2026-07-15 | $486.65 | +0.80% | $486.98 | $495.31 | $470.15 | 869.90K |
| 2026-07-14 | $482.78 | +1.71% | $490.93 | $502.90 | $477.02 | 619.70K |
| 2026-07-13 | $474.64 | +0.75% | $464.42 | $488.38 | $463.00 | 632.10K |
| 2026-07-10 | $471.13 | -2.41% | $476.51 | $484.34 | $462.05 | 616.90K |
| 2026-07-09 | $482.78 | +0.56% | $495.72 | $507.06 | $481.25 | 697.90K |
| 2026-07-08 | $480.07 | +2.47% | $466.91 | $483.39 | $456.67 | 1.02M |
| 2026-07-07 | $468.48 | -6.44% | $483.24 | $497.00 | $461.02 | 1.03M |
| 2026-07-06 | $500.75 | +0.23% | $505.00 | $521.41 | $498.42 | 787.60K |
| 2026-07-02 | $499.61 | -8.69% | $542.96 | $543.56 | $489.28 | 679.60K |
| 2026-07-01 | $547.18 | -2.65% | $543.79 | $556.11 | $528.00 | 684.20K |
| 2026-06-30 | $562.08 | +6.41% | $530.66 | $573.50 | $530.66 | 893.80K |
| 2026-06-29 | $528.23 | +0.66% | $535.00 | $542.18 | $503.68 | 982.70K |
| 2026-06-26 | $524.79 | -7.57% | $550.80 | $554.15 | $520.56 | 7.02M |
| 2026-06-25 | $567.79 | -0.07% | $575.36 | $585.00 | $541.00 | 897.80K |
| 2026-06-24 | $568.17 | -2.64% | $575.97 | $591.73 | $555.00 | 938.20K |
| 2026-06-23 | $583.55 | -5.44% | $575.53 | $596.34 | $562.00 | 674.50K |
| 2026-06-22 | $617.09 | +7.55% | $577.72 | $625.14 | $571.00 | 806.30K |
| 2026-06-18 | $573.76 | -1.82% | $600.00 | $604.00 | $563.79 | 1.35M |
| 2026-06-17 | $584.38 | -0.62% | $605.00 | $610.47 | $583.00 | 811.10K |
| 2026-06-16 | $588.03 | -7.48% | $639.77 | $639.77 | $586.56 | 701.30K |
| 2026-06-15 | $635.58 | +4.02% | $631.62 | $650.91 | $625.00 | 663.40K |
| 2026-06-12 | $611.01 | +4.94% | $585.97 | $617.99 | $583.01 | 655.40K |
| 2026-06-11 | $582.24 | +0.34% | $593.89 | $608.00 | $573.28 | 546.60K |
| 2026-06-10 | $580.25 | -0.98% | $577.74 | $616.50 | $563.23 | 1.15M |
| 2026-06-09 | $586.00 | -6.05% | $637.31 | $637.31 | $550.03 | 1.02M |
| 2026-06-08 | $623.71 | +0.40% | $646.44 | $658.00 | $620.03 | 742.00K |
| 2026-06-05 | $621.25 | -13.09% | $689.99 | $690.40 | $620.48 | 919.50K |
| 2026-06-04 | $714.78 | -1.41% | $684.83 | $724.56 | $640.51 | 831.60K |
| 2026-06-03 | $725.00 | +3.41% | $711.51 | $732.63 | $685.01 | 794.60K |
| 2026-06-02 | $701.11 | +12.65% | $635.26 | $704.99 | $632.00 | 1.08M |
| 2026-06-01 | $622.36 | -4.86% | $627.90 | $650.72 | $614.42 | 1.05M |
| 2026-05-29 | $654.16 | -2.06% | $668.00 | $672.75 | $625.68 | 3.47M |
| 2026-05-28 | $667.95 | -2.76% | $694.91 | $694.91 | $649.57 | 660.70K |
| 2026-05-27 | $686.90 | +0.90% | $683.23 | $696.44 | $653.00 | 625.20K |
| 2026-05-26 | $680.77 | -3.28% | $720.00 | $720.99 | $673.00 | 720.90K |