Fabrinet (FN)
NYSE: FN · Real-Time Price · USD
215.39
+12.77 (6.30%)
At close: May 12, 2025, 4:00 PM
215.39
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 217.27 | 218.59 | 212.37 | 215.39 | 215.39 | 6.30% | 434,978 |
| 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 |
| Apr 15, 2025 | 194.26 | 194.27 | 187.56 | 188.51 | 188.51 | -0.88% | 497,265 |
| Apr 14, 2025 | 197.87 | 200.00 | 187.18 | 190.19 | 190.19 | 0.57% | 541,329 |
| Apr 11, 2025 | 181.88 | 193.11 | 179.48 | 189.11 | 189.11 | 3.45% | 751,488 |
| Apr 10, 2025 | 190.49 | 193.40 | 179.18 | 182.80 | 182.80 | -9.46% | 1,227,266 |
| Apr 9, 2025 | 173.59 | 211.31 | 173.42 | 201.90 | 201.90 | 16.02% | 1,623,568 |
| Apr 8, 2025 | 181.34 | 190.59 | 169.71 | 174.02 | 174.02 | -3.01% | 1,044,872 |
| Apr 7, 2025 | 167.52 | 193.30 | 166.61 | 179.42 | 179.42 | 4.91% | 1,903,257 |
| Apr 4, 2025 | 164.98 | 172.39 | 148.55 | 171.03 | 171.03 | -0.89% | 2,458,550 |
| Apr 3, 2025 | 184.31 | 184.68 | 169.35 | 172.56 | 172.56 | -14.52% | 1,417,715 |
| Apr 2, 2025 | 193.62 | 206.29 | 193.62 | 201.88 | 201.88 | 2.47% | 505,292 |
| Apr 1, 2025 | 196.28 | 199.43 | 190.38 | 197.02 | 197.02 | -0.25% | 736,038 |
| Mar 31, 2025 | 191.68 | 201.71 | 190.47 | 197.51 | 197.51 | 0.70% | 1,180,282 |
| Mar 28, 2025 | 201.85 | 202.28 | 192.99 | 196.14 | 196.14 | -5.06% | 895,731 |
| Mar 27, 2025 | 208.02 | 209.42 | 203.28 | 206.60 | 206.60 | -1.03% | 497,140 |
| Mar 26, 2025 | 224.56 | 224.56 | 207.56 | 208.75 | 208.75 | -6.23% | 832,665 |
| Mar 25, 2025 | 228.31 | 230.71 | 220.00 | 222.62 | 222.62 | -3.77% | 498,895 |
| Mar 24, 2025 | 229.00 | 235.60 | 226.36 | 231.33 | 231.33 | 4.82% | 1,157,104 |
| Mar 21, 2025 | 216.16 | 222.79 | 215.24 | 220.70 | 220.70 | -0.62% | 650,918 |
| Mar 20, 2025 | 221.71 | 227.13 | 221.71 | 222.07 | 222.07 | -1.09% | 442,801 |
| Mar 19, 2025 | 222.93 | 231.34 | 218.04 | 224.52 | 224.52 | 0.74% | 750,320 |
| Mar 18, 2025 | 218.65 | 227.29 | 217.13 | 222.86 | 222.86 | 0.65% | 640,786 |
| Mar 17, 2025 | 215.29 | 224.06 | 215.29 | 221.41 | 221.41 | 0.64% | 923,901 |
| Mar 14, 2025 | 226.33 | 226.77 | 212.02 | 220.00 | 220.00 | -1.64% | 1,434,778 |
| Mar 13, 2025 | 220.00 | 228.96 | 215.68 | 223.66 | 223.66 | 10.79% | 1,836,970 |
| Mar 12, 2025 | 198.72 | 205.00 | 197.95 | 201.88 | 201.88 | 2.06% | 1,077,171 |
| Mar 11, 2025 | 188.14 | 206.52 | 186.99 | 197.80 | 197.80 | 5.28% | 1,092,503 |
| Mar 10, 2025 | 185.65 | 190.81 | 181.85 | 187.88 | 187.88 | -3.07% | 838,440 |
| Mar 7, 2025 | 184.63 | 195.63 | 176.99 | 193.83 | 193.83 | 5.54% | 1,367,607 |
| Mar 6, 2025 | 189.90 | 194.91 | 183.50 | 183.66 | 183.66 | -7.17% | 1,139,198 |
| Mar 5, 2025 | 192.62 | 200.15 | 188.01 | 197.84 | 197.84 | 3.93% | 634,421 |
| Mar 4, 2025 | 186.93 | 195.88 | 184.70 | 190.35 | 190.35 | -0.02% | 591,610 |
| Mar 3, 2025 | 202.50 | 203.81 | 188.84 | 190.38 | 190.38 | -4.83% | 705,972 |