Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
329.80
+7.72 (2.40%)
At close: Aug 15, 2025, 4:00 PM
330.10
+0.30 (0.09%)
After-hours: Aug 15, 2025, 7:58 PM EDT
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 321.99 | 332.24 | 315.81 | 329.80 | 329.80 | 2.40% | 865,764 |
| Aug 14, 2025 | 322.41 | 324.45 | 310.08 | 322.08 | 322.08 | -4.52% | 1,334,902 |
| Aug 13, 2025 | 352.90 | 356.55 | 326.91 | 337.31 | 337.31 | -3.16% | 835,031 |
| Aug 12, 2025 | 339.83 | 349.21 | 334.51 | 348.33 | 348.33 | 4.79% | 495,548 |
| Aug 11, 2025 | 343.19 | 345.21 | 330.15 | 332.41 | 332.41 | -3.37% | 574,236 |
| Aug 8, 2025 | 336.38 | 345.71 | 335.75 | 343.99 | 343.99 | 2.65% | 683,720 |
| Aug 7, 2025 | 334.14 | 336.84 | 325.59 | 335.11 | 335.11 | 0.80% | 681,722 |
| Aug 6, 2025 | 326.86 | 332.98 | 322.35 | 332.45 | 332.45 | 1.33% | 496,548 |
| Aug 5, 2025 | 329.91 | 333.79 | 321.88 | 328.10 | 328.10 | -0.45% | 396,318 |
| Aug 4, 2025 | 318.76 | 330.37 | 317.90 | 329.57 | 329.57 | 4.56% | 421,618 |
| Aug 1, 2025 | 312.56 | 317.56 | 306.55 | 315.20 | 315.20 | -2.63% | 561,509 |
| Jul 31, 2025 | 322.54 | 332.61 | 321.48 | 323.73 | 323.73 | 0.96% | 946,159 |
| Jul 30, 2025 | 319.96 | 324.70 | 316.40 | 320.66 | 320.66 | -0.04% | 444,197 |
| Jul 29, 2025 | 321.32 | 332.00 | 318.01 | 320.80 | 320.80 | 1.31% | 544,356 |
| Jul 28, 2025 | 311.65 | 317.08 | 310.20 | 316.64 | 316.64 | 2.51% | 331,449 |
| Jul 25, 2025 | 309.67 | 310.83 | 306.92 | 308.89 | 308.89 | 1.33% | 236,580 |
| Jul 24, 2025 | 303.67 | 306.55 | 301.47 | 304.85 | 304.85 | -0.11% | 276,778 |
| Jul 23, 2025 | 302.13 | 305.49 | 300.66 | 305.20 | 305.20 | 1.47% | 454,812 |
| Jul 22, 2025 | 308.03 | 310.69 | 292.56 | 300.79 | 300.79 | -2.81% | 584,743 |
| Jul 21, 2025 | 310.25 | 314.47 | 307.97 | 309.50 | 309.50 | -0.47% | 291,610 |
| Jul 18, 2025 | 309.34 | 312.67 | 303.23 | 310.95 | 310.95 | 0.84% | 358,917 |
| Jul 17, 2025 | 299.89 | 310.16 | 299.89 | 308.36 | 308.36 | 3.67% | 388,193 |
| Jul 16, 2025 | 303.40 | 303.40 | 292.45 | 297.45 | 297.45 | -1.33% | 482,835 |
| Jul 15, 2025 | 302.19 | 303.65 | 296.47 | 301.47 | 301.47 | 1.69% | 548,887 |
| Jul 14, 2025 | 290.00 | 297.88 | 287.04 | 296.46 | 296.46 | 1.72% | 447,609 |
| Jul 11, 2025 | 287.96 | 292.45 | 285.69 | 291.44 | 291.44 | 0.76% | 444,980 |
| Jul 10, 2025 | 287.02 | 291.59 | 282.94 | 289.25 | 289.25 | 1.42% | 408,908 |
| Jul 9, 2025 | 289.81 | 290.23 | 284.40 | 285.21 | 285.21 | -0.40% | 382,060 |
| Jul 8, 2025 | 289.06 | 289.10 | 280.57 | 286.36 | 286.36 | -0.10% | 611,541 |
| Jul 7, 2025 | 290.49 | 295.41 | 284.27 | 286.66 | 286.66 | -2.71% | 536,525 |
| Jul 3, 2025 | 290.89 | 295.86 | 290.67 | 294.66 | 294.66 | 2.02% | 246,047 |
| Jul 2, 2025 | 289.00 | 293.39 | 282.15 | 288.83 | 288.83 | -0.10% | 1,111,857 |
| Jul 1, 2025 | 295.44 | 295.96 | 283.34 | 289.11 | 289.11 | -1.89% | 706,328 |
| Jun 30, 2025 | 300.06 | 300.06 | 290.87 | 294.68 | 294.68 | -0.32% | 424,891 |
| Jun 27, 2025 | 299.22 | 300.01 | 293.92 | 295.62 | 295.62 | -1.11% | 802,751 |
| Jun 26, 2025 | 287.22 | 300.29 | 285.10 | 298.93 | 298.93 | 4.56% | 765,548 |
| Jun 25, 2025 | 279.00 | 288.72 | 276.90 | 285.89 | 285.89 | 3.40% | 537,254 |
| Jun 24, 2025 | 273.00 | 278.01 | 268.65 | 276.50 | 276.50 | 2.46% | 544,719 |
| Jun 23, 2025 | 263.84 | 270.87 | 262.20 | 269.87 | 269.87 | 1.38% | 502,437 |
| Jun 20, 2025 | 267.32 | 268.10 | 261.03 | 266.19 | 266.19 | 0.23% | 652,440 |
| Jun 18, 2025 | 258.81 | 268.62 | 258.10 | 265.57 | 265.57 | 2.62% | 639,101 |
| Jun 17, 2025 | 257.13 | 262.49 | 255.95 | 258.79 | 258.79 | 0.14% | 352,541 |
| Jun 16, 2025 | 248.39 | 260.68 | 248.27 | 258.43 | 258.43 | 5.44% | 677,149 |
| Jun 13, 2025 | 248.94 | 251.73 | 244.24 | 245.09 | 245.09 | -4.62% | 583,817 |
| Jun 12, 2025 | 244.55 | 260.61 | 242.42 | 256.97 | 256.97 | 5.66% | 744,596 |
| Jun 11, 2025 | 239.37 | 245.16 | 236.86 | 243.20 | 243.20 | 2.31% | 479,938 |
| Jun 10, 2025 | 235.52 | 237.99 | 231.95 | 237.72 | 237.72 | 2.10% | 393,970 |
| Jun 9, 2025 | 237.41 | 237.41 | 231.51 | 232.83 | 232.83 | -0.90% | 383,929 |
| Jun 6, 2025 | 239.67 | 240.81 | 233.64 | 234.95 | 234.95 | -0.96% | 654,110 |
| Jun 5, 2025 | 244.35 | 245.67 | 235.56 | 237.22 | 237.22 | -0.86% | 528,312 |