Fabrinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	240.00	244.00	238.16	239.28	239.28	-0.25%	365,700
Jun 3, 2025	235.48	240.46	232.80	239.87	239.87	2.79%	375,291
Jun 2, 2025	231.97	234.78	230.50	233.37	233.37	0.21%	468,774
May 30, 2025	230.00	233.50	224.66	232.87	232.87	-0.85%	478,380
May 29, 2025	235.27	241.00	230.86	234.86	234.86	1.32%	779,388
May 28, 2025	235.52	236.05	231.23	231.79	231.79	-1.24%	356,602
May 27, 2025	234.40	239.49	232.50	234.71	234.71	1.92%	481,658
May 23, 2025	223.27	230.70	222.67	230.28	230.28	0.89%	542,953
May 22, 2025	226.26	231.29	224.92	228.25	228.25	0.56%	414,531
May 21, 2025	224.40	233.92	224.40	226.97	226.97	-0.58%	698,345
May 20, 2025	227.72	231.90	226.27	228.29	228.29	0.23%	545,265
May 19, 2025	223.50	230.74	223.50	227.77	227.77	-0.78%	670,815
May 16, 2025	223.74	233.45	222.93	229.55	229.55	2.67%	1,182,296
May 15, 2025	222.85	226.39	221.63	223.58	223.58	-1.23%	513,362
May 14, 2025	227.98	232.25	224.39	226.36	226.36	-0.43%	653,649
May 13, 2025	215.50	228.56	215.50	227.33	227.33	5.54%	739,566
May 12, 2025	217.27	218.59	212.37	215.39	215.39	6.30%	435,020
May 9, 2025	209.00	209.00	199.86	202.62	202.62	-2.63%	575,555
May 8, 2025	213.33	213.33	201.47	208.10	208.10	-0.86%	932,444
May 7, 2025	208.67	210.19	203.52	209.91	209.91	2.47%	1,084,075
May 6, 2025	195.00	212.23	193.54	204.85	204.85	-7.27%	1,870,566
May 5, 2025	215.52	224.06	215.52	220.90	220.90	1.21%	889,645
May 2, 2025	215.45	221.06	214.23	218.26	218.26	3.56%	516,140
May 1, 2025	214.59	216.44	208.17	210.76	210.76	2.78%	477,372
Apr 30, 2025	198.44	205.67	197.70	205.06	205.06	-1.20%	426,473
Apr 29, 2025	202.42	209.67	201.74	207.55	207.55	2.23%	576,786
Apr 28, 2025	198.58	204.21	197.38	203.03	203.03	1.24%	440,062
Apr 25, 2025	198.67	202.40	196.02	200.55	200.55	0.78%	399,029
Apr 24, 2025	190.38	201.53	190.02	199.00	199.00	6.52%	773,931
Apr 23, 2025	188.36	196.93	185.76	186.82	186.82	5.46%	1,081,659
Apr 22, 2025	174.06	179.39	174.06	177.14	177.14	2.69%	546,917
Apr 21, 2025	179.32	179.98	167.33	172.50	172.50	-6.08%	960,358
Apr 17, 2025	186.84	187.50	181.00	183.66	183.66	-1.63%	425,342
Apr 16, 2025	180.53	187.04	176.88	186.70	186.70	-0.96%	843,288