Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fabrinet (FN) Historical Prices

FN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026323.45338.19316.78327.29327.29-6.13%945,9061.04
Oct 29, 2026358.45366.65348.28348.68348.68-5.07%1,273,3731.41
Oct 28, 2026354.06375.86346.00367.30367.30+7.02%1,329,0951.49
Oct 27, 2026334.10345.70325.05343.21343.21+5.53%765,0460.85
Oct 26, 2026318.67335.53312.73325.24325.24+3.27%686,3760.77
Oct 23, 2026316.95320.69305.63314.94314.94-0.86%846,2070.94
Oct 22, 2026340.55342.00311.81317.67317.67-10.78%1,129,0531.26
Oct 21, 2026364.00367.00355.30356.06356.06+0.16%511,4300.57
Oct 20, 2026357.00366.08345.71355.48355.48-1.99%835,3110.94
Oct 19, 2026377.00379.80359.40362.69362.69-0.23%766,5460.86
Oct 16, 2026379.23381.37362.64363.51363.51-5.63%1,043,9571.18
Oct 15, 2026373.88385.97364.41385.20385.20-1.97%1,015,7691.15
Oct 14, 2026422.02424.99391.61392.95392.95-8.15%1,323,0371.50
Oct 13, 2026442.94449.27420.03427.82427.82-6.26%1,120,4111.28
Oct 12, 2026478.68478.68445.29456.40456.40-6.14%1,048,1311.20
Oct 09, 2026501.93515.00475.00486.28486.28-0.22%690,6270.79
Oct 08, 2026485.50497.95475.52487.33487.33-2.14%1,201,1861.40
Oct 07, 2026471.31500.00467.67497.99497.99+1.81%939,9851.10
Oct 06, 2026459.35491.14456.91489.16489.16+7.78%1,445,6641.71
Oct 05, 2026466.00468.45450.05453.84453.84-2.12%674,7050.80
Oct 02, 2026460.00467.37455.44463.69463.69+2.71%659,9640.77
Oct 01, 2026420.41452.99418.79451.44451.44+6.40%959,5371.13
Sep 30, 2026422.60430.00411.07424.27424.27+0.04%767,3520.91
Sep 29, 2026418.15424.62411.42424.12424.12+3.45%755,7450.90
Sep 28, 2026417.00420.49400.30409.96409.96-1.78%805,6340.96
Sep 25, 2026406.00419.63401.58417.39417.39+4.78%743,4910.89
Sep 24, 2026393.01403.73391.08398.36398.36-0.62%594,1010.70
Sep 23, 2026405.75406.49395.23400.85400.85-0.73%567,1560.60
Sep 22, 2026396.00408.60390.64403.80403.80+0.56%735,1490.77
Sep 21, 2026402.13405.70393.13401.57401.57+3.35%668,1690.70
Sep 18, 2026387.00395.00384.02388.55388.55+2.00%1,370,4451.45
Sep 17, 2026403.90411.46378.70380.92380.92-2.99%893,9190.95
Sep 16, 2026383.50400.75382.00392.68392.68+4.74%810,9770.85
Sep 15, 2026388.38390.66373.70374.91374.91-2.00%767,1700.81
Sep 14, 2026390.10397.41381.68382.55382.55-7.73%898,3370.95
Sep 11, 2026412.84418.95407.29414.58414.58+2.63%467,0460.49
Sep 10, 2026408.44414.90402.39403.95403.95-3.42%625,4920.66
Sep 09, 2026418.29425.94416.71418.27418.27+0.47%538,5060.57
Sep 08, 2026412.95428.50412.50416.31416.31+2.19%817,4930.85
Sep 07, 2026402.32412.54399.95407.40407.40+0.00%00.00
Sep 04, 2026402.32412.54399.95407.40407.40+3.14%578,5920.59
Sep 03, 2026390.65398.30380.39395.00395.00-0.09%1,050,7631.08
Sep 02, 2026399.00399.76391.34395.35395.35-1.67%779,6290.80
Sep 01, 2026410.40417.20400.35402.07402.07-2.63%861,1500.88
Aug 31, 2026418.41418.93406.23412.93412.93-0.35%1,001,3761.03
Aug 28, 2026425.42428.10412.57414.36414.36-4.24%731,0480.75
Aug 27, 2026449.68453.94425.81432.71432.71-1.16%1,145,9451.13
Aug 26, 2026429.60438.79428.29437.80437.80+1.45%792,6560.78
Aug 25, 2026430.00434.00423.87431.54431.54+2.47%817,0800.81
Aug 24, 2026428.63429.28413.68421.14421.14-3.56%1,144,2561.14