Dark

FN
Fabrinet
stock NYSE

Market Open

Aug 25, 2026 2:45:18 PM EDT

427.70USD+1.558%(+6.56)419,435

406.60Bid 429.06Ask 22.46Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

429.00USD+1.866%(+7.86)1,677

After-hours

Aug 24, 2026 4:55:30 PM EDT

420.17USD-0.163%(-0.69)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	428.8000	433.380000	423.7700	427.7000	+1.558%	419,435	0.000%
2026-08-24	428.6300	429.280000	413.6800	421.1400	-3.556%	1,144,256	+1.558%
2026-08-21	449.6900	449.900000	424.9700	436.6700	-1.843%	1,228,783	-2.054%
2026-08-20	453.2050	457.000000	437.1150	444.8700	-2.130%	1,115,052	-3.860%
2026-08-19	496.2200	496.948900	448.7900	454.5500	-5.810%	1,647,275	-5.907%
2026-08-18	513.7000	520.000000	467.8250	482.5900	-19.378%	3,159,345	-11.374%
2026-08-17	583.1500	603.090000	576.5000	598.5800	+4.974%	1,587,323	-28.548%
2026-08-14	570.0000	583.640000	556.7950	570.2200	+0.658%	592,402	-24.994%
2026-08-13	564.2100	590.760000	564.2100	566.4900	-0.943%	692,983	-24.500%
2026-08-12	569.4100	587.080000	559.0900	571.8800	+8.747%	782,392	-25.212%
2026-08-11	533.3000	536.060000	520.7600	525.8800	-0.226%	609,423	-18.670%
2026-08-10	565.4100	577.170000	527.0000	527.0700	-6.279%	462,025	-18.853%
2026-08-07	563.0000	579.470000	554.4700	562.3800	+3.388%	719,235	-23.948%
2026-08-06	510.9900	555.400000	502.0000	543.9500	+4.161%	687,243	-21.371%
2026-08-05	522.2200	545.520000	511.2304	522.2200	-1.659%	564,554	-18.100%
2026-08-04	525.0000	542.880000	505.0000	531.0300	+16.469%	1,456,060	-19.458%
2026-08-03	417.3500	458.680000	411.2300	455.9400	+4.715%	760,581	-6.194%
2026-07-31	458.8000	467.980000	432.7000	435.4100	-0.892%	885,524	-1.771%
2026-07-30	440.5700	449.920000	432.2900	439.3300	+5.990%	812,137	-2.647%
2026-07-29	446.1500	449.400000	403.6200	414.5000	-7.832%	813,113	+3.185%
2026-07-28	453.0900	456.000000	429.4800	449.7200	-4.482%	1,310,531	-4.896%
2026-07-27	477.1000	484.080000	454.7900	470.8200	-1.097%	802,557	-9.158%
2026-07-24	510.8400	512.000000	474.0000	476.0400	-8.052%	575,422	-10.155%
2026-07-23	512.0700	530.950000	510.0780	517.7300	+0.790%	403,764	-17.389%
2026-07-22	510.3400	527.420000	510.3400	513.6700	-2.594%	413,586	-16.736%
2026-07-21	514.0200	534.120800	505.4000	527.3500	+6.695%	793,905	-18.896%
2026-07-20	493.8100	506.950000	490.1800	494.2600	+3.317%	1,077,121	-13.467%
2026-07-17	450.9000	479.690000	440.0200	478.3900	+3.955%	1,062,859	-10.596%
2026-07-16	475.0000	480.670000	457.0400	460.1900	-5.437%	656,691	-7.060%
2026-07-15	486.9800	495.305000	470.1450	486.6500	+0.802%	870,160	-12.113%
2026-07-14	490.9300	502.900000	477.0201	482.7800	+1.715%	619,919	-11.409%
2026-07-13	464.4200	488.380000	463.0000	474.6400	+0.745%	632,205	-9.890%
2026-07-10	476.5100	484.339000	462.0500	471.1300	-2.413%	616,998	-9.218%
2026-07-09	495.7200	507.060000	481.2500	482.7800	+0.565%	698,172	-11.409%
2026-07-08	466.9100	483.390000	456.6700	480.0700	+2.474%	1,019,861	-10.909%
2026-07-07	483.2400	497.000000	461.0150	468.4800	-6.444%	1,030,561	-8.705%
2026-07-06	505.0000	521.410000	498.4150	500.7500	+0.228%	787,757	-14.588%
2026-07-02	542.9600	543.560000	489.2800	499.6100	-8.694%	680,162	-14.393%
2026-07-01	543.7900	556.110000	528.0000	547.1800	-2.651%	684,130	-21.836%
2026-06-30	530.6600	573.495000	530.6600	562.0800	+6.408%	894,093	-23.908%
2026-06-29	535.0000	542.181800	503.6800	528.2300	+0.656%	982,782	-19.031%
2026-06-26	550.8000	554.150000	520.5550	524.7900	-7.573%	7,021,576	-18.501%
2026-06-25	575.3600	585.000000	541.0000	567.7900	-0.067%	898,472	-24.673%
2026-06-24	575.9700	591.730000	555.0000	568.1700	-2.636%	938,228	-24.723%
2026-06-23	575.5300	596.340000	562.0000	583.5500	-5.435%	674,642	-26.707%
2026-06-22	577.7200	625.140000	571.0000	617.0900	+7.552%	806,263	-30.691%
2026-06-18	600.0000	604.000000	563.7900	573.7600	-1.817%	1,353,856	-25.457%
2026-06-17	605.0000	610.470000	583.0000	584.3800	-0.621%	811,125	-26.811%
2026-06-16	639.7700	639.770000	586.5600	588.0300	-7.481%	701,590	-27.266%
2026-06-15	631.6200	650.910000	625.0001	635.5800	+4.021%	664,568	-32.707%
2026-06-12	585.9700	617.990000	583.0100	611.0100	+4.941%	655,527	-30.001%
2026-06-11	593.8900	607.999900	573.2800	582.2400	+0.343%	546,628	-26.542%
2026-06-10	577.7400	616.500000	563.2300	580.2500	-0.981%	1,152,258	-26.290%
2026-06-09	637.3100	637.310000	550.0300	586.0000	-6.046%	1,018,226	-27.014%
2026-06-08	646.4400	658.000000	620.0300	623.7100	+0.396%	742,031	-31.426%
2026-06-05	689.9900	690.400000	620.4800	621.2500	-13.085%	919,488	-31.155%
2026-06-04	684.8300	724.560000	640.5100	714.7800	-1.410%	831,999	-40.163%
2026-06-03	711.5100	732.630000	685.0100	725.0000	+3.407%	794,631	-41.007%
2026-06-02	635.2600	704.990000	632.0000	701.1100	+12.653%	1,075,915	-38.997%
2026-06-01	627.8960	650.720000	614.4200	622.3600	-4.861%	1,047,210	-31.278%
2026-05-29	668.0000	672.745000	625.6800	654.1600	-2.065%	3,473,959	-34.618%
2026-05-28	694.9100	694.910000	649.5700	667.9500	-2.759%	661,099	-35.968%
2026-05-27	683.2300	696.440000	653.0000	686.9000	+0.900%	625,408	-37.735%
2026-05-26	720.0000	720.990000	673.0000	680.7700	-3.280%	722,063	-37.174%
2026-05-22	711.9100	716.990000	695.5700	703.8600	+0.084%	485,014	-39.235%
2026-05-21	666.5200	703.400000	660.2300	703.2700	+6.200%	617,826	-39.184%
2026-05-20	689.4000	705.000000	655.4700	662.2100	-2.293%	846,373	-35.413%
2026-05-19	673.6000	693.060000	643.9500	677.7500	-3.215%	770,721	-36.894%
2026-05-18	717.0000	717.000000	654.0000	700.2600	-3.016%	1,260,096	-38.923%
2026-05-15	716.8000	739.250000	692.1800	722.0400	-3.273%	917,692	-40.765%
2026-05-14	707.3500	748.890000	681.5100	746.4700	+7.241%	842,891	-42.704%
2026-05-13	652.2000	708.085000	640.0000	696.0700	+9.707%	1,062,199	-38.555%
2026-05-12	638.7800	638.780000	605.0500	634.4800	-2.317%	841,371	-32.590%
2026-05-11	619.4100	666.570000	618.6250	649.5300	+4.547%	981,071	-34.152%
2026-05-08	643.1500	645.990000	607.8600	621.2800	-0.773%	763,539	-31.158%
2026-05-07	675.9900	675.995000	613.0300	626.1200	-7.800%	1,405,552	-31.690%
2026-05-06	680.9700	683.690000	640.2600	679.0900	+2.843%	1,088,348	-37.019%
2026-05-05	642.9900	703.160000	639.8450	660.3200	-8.008%	1,846,502	-35.228%
2026-05-04	718.7800	729.910000	697.4200	717.8000	+1.595%	1,090,623	-40.415%
2026-05-01	680.0000	714.040000	670.5200	706.5300	+3.374%	477,403	-39.465%
2026-04-30	664.5000	687.620000	645.4700	683.4700	+6.218%	601,202	-37.422%
2026-04-29	646.8000	654.535000	631.0000	643.4600	+0.897%	484,566	-33.531%
2026-04-28	651.9800	667.350000	625.0000	637.7400	-6.867%	930,093	-32.935%
2026-04-27	720.0000	733.000000	670.2600	684.7600	-4.920%	760,590	-37.540%
2026-04-24	696.0000	734.790000	691.1200	720.1900	+4.457%	679,180	-40.613%
2026-04-23	691.4100	721.180000	681.0001	689.4600	-0.087%	634,008	-37.966%
2026-04-22	702.8000	715.670000	678.3100	690.0600	-0.785%	469,552	-38.020%
2026-04-21	710.5100	732.120000	690.0200	695.5200	-0.641%	582,098	-38.506%
2026-04-20	694.7500	701.610000	677.6800	700.0100	+1.467%	482,410	-38.901%
2026-04-17	685.1800	703.940000	676.8300	689.8900	+2.565%	565,631	-38.005%
2026-04-16	664.0000	677.569900	647.5000	672.6400	-1.920%	753,665	-36.415%
2026-04-15	681.7450	700.490000	666.5400	685.8100	+0.606%	555,363	-37.636%
2026-04-14	701.6800	708.200000	675.8700	681.6800	-1.190%	727,584	-37.258%
2026-04-13	657.2500	694.880000	648.6500	689.8900	+4.193%	667,696	-38.005%
2026-04-10	632.9500	679.565000	617.3000	662.1300	+7.096%	1,073,185	-35.405%
2026-04-09	613.0400	634.589900	604.9500	618.2600	+1.324%	864,252	-30.822%
2026-04-08	599.4800	626.650000	593.0000	610.1800	+9.406%	960,284	-29.906%
2026-04-07	553.6000	569.990000	550.0000	557.7200	+0.608%	440,112	-23.313%
2026-04-06	556.1900	574.415000	543.7900	554.3500	-0.649%	368,092	-22.847%
2026-04-02	505.6400	562.260000	502.0100	557.9700	+4.297%	553,592	-23.347%
2026-04-01	531.4600	548.992300	523.1900	534.9800	+2.581%	597,945	-20.053%
2026-03-31	503.2000	525.000000	486.0100	521.5200	+6.026%	957,590	-17.990%
2026-03-30	558.8700	560.750000	490.3401	491.8800	-10.886%	792,666	-13.048%
2026-03-27	544.0800	565.072800	539.9600	551.9700	+0.413%	529,503	-22.514%
2026-03-26	592.3400	595.500000	548.1400	549.7000	-10.184%	605,388	-22.194%
2026-03-25	607.0100	630.920000	594.8800	612.0300	+1.851%	782,609	-30.118%
2026-03-24	540.5100	605.080000	540.5100	600.9100	+9.962%	1,199,744	-28.825%
2026-03-23	518.7400	550.947900	505.2500	546.4700	+7.940%	814,124	-21.734%
2026-03-20	538.4900	538.650000	495.1800	506.2700	-6.376%	1,055,646	-15.519%
2026-03-19	487.9300	542.550000	485.0000	540.7500	+8.057%	603,000	-20.906%
2026-03-18	506.8000	514.850000	495.0000	500.4300	+0.082%	601,937	-14.534%
2026-03-17	507.0000	512.440000	486.0100	500.0200	-2.496%	549,095	-14.463%
2026-03-16	517.6500	531.890000	510.0000	512.8200	+2.127%	490,214	-16.598%
2026-03-13	518.6000	528.000000	500.6300	502.1400	-2.079%	459,309	-14.825%
2026-03-12	509.6400	521.240000	489.3000	512.8000	-2.199%	496,696	-16.595%
2026-03-11	535.0000	538.750000	512.4400	524.3300	-3.442%	438,048	-18.429%
2026-03-10	534.8000	564.120000	534.5000	543.0200	+2.936%	796,735	-21.237%
2026-03-09	480.2100	530.965000	471.7545	527.5300	+7.796%	608,362	-18.924%
2026-03-06	521.0200	537.175000	485.0000	489.3800	-10.115%	608,247	-12.604%
2026-03-05	543.3600	566.990000	518.2048	544.4500	-3.444%	568,124	-21.444%
2026-03-04	568.5100	576.280000	550.0100	563.8700	+1.960%	488,002	-24.149%
2026-03-03	556.1600	567.670000	530.3900	553.0300	-4.875%	612,304	-22.662%
2026-03-02	540.5000	586.900000	534.1510	581.3700	+6.550%	1,172,846	-26.432%
2026-02-27	549.6700	554.000000	531.6800	545.6300	-2.989%	867,681	-21.614%
2026-02-26	614.9000	618.000000	560.4800	562.4400	-8.693%	1,087,065	-23.956%
2026-02-25	594.0050	632.989900	590.0000	615.9900	+5.141%	831,605	-30.567%
2026-02-24	585.2600	608.281300	582.0000	585.8700	+1.588%	627,676	-26.997%
2026-02-23	540.0200	577.090000	540.0200	576.7100	+5.599%	787,452	-25.838%
2026-02-20	510.8100	557.600000	510.8100	546.1300	+6.286%	773,451	-21.685%
2026-02-19	500.3300	513.940000	491.2500	513.8300	+1.592%	322,158	-16.762%
2026-02-18	496.2400	527.175000	493.6200	505.7800	+1.812%	568,048	-15.438%
2026-02-17	488.1200	500.840000	471.4300	496.7800	+0.248%	390,578	-13.906%
2026-02-13	472.0000	504.030000	464.0000	495.5500	+7.250%	592,683	-13.692%
2026-02-12	473.0500	481.990000	460.7800	462.0500	-0.748%	516,803	-7.434%
2026-02-11	482.2300	489.200000	458.0700	465.5300	-0.163%	514,396	-8.126%
2026-02-10	497.8500	499.720000	464.5900	466.2900	-7.093%	490,470	-8.276%
2026-02-09	504.0000	512.380000	485.8400	501.8900	-0.417%	767,552	-14.782%
2026-02-06	460.0000	509.765000	456.5000	503.9900	+13.845%	1,031,859	-15.137%
2026-02-05	417.8100	446.990000	412.4200	442.7000	+4.650%	770,096	-3.388%
2026-02-04	453.6800	465.850000	412.0800	423.0300	-5.685%	1,293,006	+1.104%
2026-02-03	452.0000	453.560000	414.6950	448.5300	-10.224%	2,274,710	-4.644%
2026-02-02	485.0200	516.640000	484.4100	499.6100	+2.078%	1,091,988	-14.393%
2026-01-30	501.7800	528.800000	484.6700	489.4400	-1.374%	808,267	-12.614%
2026-01-29	495.7400	508.545000	487.5800	496.2600	-0.946%	766,997	-13.815%
2026-01-28	502.9700	519.000000	484.1700	501.0000	+0.483%	521,847	-14.631%
2026-01-27	475.0000	507.000000	473.0600	498.5900	+5.161%	566,594	-14.218%
2026-01-26	464.1100	476.330000	458.0900	474.1200	+1.544%	619,294	-9.791%
2026-01-23	468.0700	468.139000	450.4217	466.9100	-0.740%	847,262	-8.398%
2026-01-22	503.3000	509.000000	465.0000	470.3900	-3.680%	661,472	-9.075%
2026-01-21	485.0700	497.060000	463.8500	488.3600	+1.202%	788,354	-12.421%
2026-01-20	477.9300	502.770000	475.8500	482.5600	-2.405%	409,196	-11.369%
2026-01-16	498.0000	504.690000	485.0000	494.4500	-0.629%	496,870	-13.500%
2026-01-15	501.6500	511.199000	493.3400	497.5800	+4.304%	709,243	-14.044%
2026-01-14	502.8100	510.180000	468.1800	477.0500	-2.444%	858,303	-10.345%
2026-01-13	464.6000	506.480000	464.6000	489.0000	+5.629%	924,078	-12.536%
2026-01-12	439.0000	464.820000	436.5000	462.9400	+3.513%	632,819	-7.612%
2026-01-09	440.2300	449.990000	435.9959	447.2300	+0.969%	573,254	-4.367%
2026-01-08	469.3300	469.640000	431.0700	442.9400	-5.858%	929,210	-3.441%
2026-01-07	471.4100	482.320000	453.3300	470.5000	-1.809%	625,636	-9.097%
2026-01-06	453.0300	479.380000	438.4100	479.1700	+4.874%	670,386	-10.741%
2026-01-05	488.4200	492.175000	438.9101	456.9000	-4.697%	778,123	-6.391%
2026-01-02	464.7400	482.270000	464.7400	479.4200	+5.302%	329,206	-10.788%
2025-12-31	464.0100	466.640000	454.1700	455.2800	-1.440%	376,044	-6.058%
2025-12-30	474.3400	474.340000	460.8450	461.9300	-2.150%	340,097	-7.410%
2025-12-29	469.7500	480.820000	464.0003	472.0800	-1.305%	323,472	-9.401%
2025-12-26	486.9000	486.900000	472.6600	478.3200	-0.710%	256,002	-10.583%
2025-12-24	486.7800	487.110000	477.2000	481.7400	-1.064%	175,024	-11.218%
2025-12-23	481.6000	489.670000	478.0850	486.9200	+0.697%	428,869	-12.162%
2025-12-22	486.7200	487.270000	476.0000	483.5500	+1.699%	467,761	-11.550%
2025-12-19	458.3800	478.440000	458.3800	475.4700	+5.086%	827,451	-10.047%
2025-12-18	451.1700	454.000000	429.2900	452.4600	+6.079%	761,107	-5.472%
2025-12-17	458.9400	463.190000	424.4400	426.5300	-5.459%	817,777	+0.274%
2025-12-16	467.1700	471.375000	443.7300	451.1600	-4.013%	611,003	-5.200%
2025-12-15	482.0000	485.435000	468.3600	470.0200	-0.185%	587,746	-9.004%
2025-12-12	519.9300	522.610000	463.0100	470.8900	-10.845%	726,595	-9.172%
2025-12-11	520.6100	531.220000	502.3900	528.1700	+2.234%	459,613	-19.022%
2025-12-10	496.0500	527.000000	485.4200	516.6300	+3.647%	702,515	-17.213%
2025-12-09	487.0700	499.968800	484.3200	498.4500	+1.511%	460,063	-14.194%
2025-12-08	483.0200	492.960000	479.8650	491.0300	+2.629%	524,632	-12.897%
2025-12-05	476.5000	484.800000	469.5800	478.4500	+1.414%	532,013	-10.607%
2025-12-04	445.1000	473.010000	445.1000	471.7800	+5.470%	464,031	-9.343%
2025-12-03	440.3300	448.559900	425.2900	447.3100	+1.298%	364,245	-4.384%
2025-12-02	455.4000	465.300000	438.8100	441.5800	-1.782%	499,302	-3.143%
2025-12-01	450.0000	455.300000	439.2900	449.5900	-2.138%	641,700	-4.869%
2025-11-28	450.9300	459.420000	446.0100	459.4100	+2.305%	275,232	-6.902%
2025-11-26	437.6800	456.140000	437.4700	449.0600	+4.508%	817,996	-4.757%
2025-11-25	411.7500	431.120000	403.1900	429.6900	+3.204%	738,670	-0.463%
2025-11-24	392.0700	416.690000	392.0700	416.3500	+6.631%	533,325	+2.726%
2025-11-21	388.0700	393.483100	370.9100	390.4600	+0.837%	752,835	+9.537%
2025-11-20	435.9500	439.950000	382.0000	387.2200	-7.072%	928,087	+10.454%
2025-11-19	412.0400	426.752500	410.5400	416.6900	+1.818%	469,722	+2.642%
2025-11-18	412.6100	418.960000	400.0000	409.2500	-1.774%	523,618	+4.508%
2025-11-17	415.0000	426.800000	405.0000	416.6400	+0.803%	519,108	+2.655%
2025-11-14	386.3600	418.595000	375.4600	413.3200	+2.696%	844,878	+3.479%
2025-11-13	440.0500	442.700000	395.6900	402.4700	-10.061%	941,255	+6.269%
2025-11-12	453.1000	459.250000	442.1800	447.4900	-0.401%	455,797	-4.422%
2025-11-11	458.7400	459.690000	440.8300	449.2900	-3.840%	535,708	-4.805%
2025-11-10	460.0000	467.910000	451.0700	467.2300	+4.030%	589,835	-8.461%
2025-11-07	445.0000	449.240000	433.0000	449.1300	-2.626%	720,709	-4.771%
2025-11-06	490.5700	495.000000	450.9200	461.2400	-5.272%	752,074	-7.272%
2025-11-05	460.8500	491.380000	460.3500	486.9100	+5.942%	846,085	-12.160%
2025-11-04	460.0000	498.000000	436.0000	459.6000	+3.747%	1,378,095	-6.941%
2025-11-03	446.9100	450.620000	435.0000	443.0000	+0.552%	1,303,211	-3.454%
2025-10-31	440.4900	451.610000	436.9900	440.5700	+0.587%	880,549	-2.921%
2025-10-30	436.4800	444.410000	433.5800	438.0000	-1.334%	576,007	-2.352%
2025-10-29	444.0600	453.120000	440.4900	443.9200	+1.454%	800,538	-3.654%
2025-10-28	428.7000	441.020000	418.0100	437.5600	+3.293%	518,231	-2.253%
2025-10-27	430.9900	433.000000	418.6600	423.6100	+0.620%	394,952	+0.966%
2025-10-24	425.0000	428.800000	416.1900	421.0000	+1.448%	802,862	+1.591%
2025-10-23	403.4800	420.475000	403.4800	414.9900	+3.685%	359,475	+3.063%
2025-10-22	406.7800	421.210000	386.0500	400.2400	-3.784%	674,557	+6.861%
2025-10-21	410.0000	417.490000	404.5200	415.9800	+2.068%	464,839	+2.817%
2025-10-20	415.0000	418.480000	406.8800	407.5500	-0.573%	451,523	+4.944%
2025-10-17	410.9700	421.580000	402.3500	409.9000	-0.621%	477,808	+4.343%
2025-10-16	412.0300	432.000000	409.1650	412.4600	+3.545%	896,202	+3.695%
2025-10-15	384.5800	399.000000	382.1850	398.3400	+6.156%	475,848	+7.371%
2025-10-14	371.0000	379.930000	366.4900	375.2400	-1.924%	256,295	+13.980%
2025-10-13	381.5600	383.770000	370.5800	382.6000	+5.708%	409,955	+11.788%
2025-10-10	384.7200	384.720000	361.1900	361.9400	-5.311%	602,217	+18.169%
2025-10-09	380.6800	383.760000	372.7950	382.2400	-0.310%	345,966	+11.893%
2025-10-08	371.3600	383.790000	369.6800	383.4300	+3.582%	275,040	+11.546%
2025-10-07	370.9600	372.230000	358.2800	370.1700	-0.032%	378,688	+15.542%
2025-10-06	373.6200	380.380000	362.9000	370.2900	+1.172%	483,570	+15.504%
2025-10-03	371.9100	376.910000	360.4200	366.0000	-0.963%	380,043	+16.858%
2025-10-02	378.9100	379.455000	366.3650	369.5600	-0.474%	328,013	+15.732%
2025-10-01	360.0000	374.340000	358.5600	371.3200	+1.838%	376,259	+15.184%
2025-09-30	365.7000	369.130000	355.5000	364.6200	+0.223%	472,292	+17.300%
2025-09-29	364.8700	366.790000	360.2150	363.8100	+1.368%	302,254	+17.561%
2025-09-26	362.1700	363.115000	354.7901	358.9000	-0.568%	293,793	+19.170%
2025-09-25	357.8900	365.065000	354.4100	360.9500	-1.557%	555,771	+18.493%
2025-09-24	381.6200	386.470000	365.0000	366.6600	-3.564%	566,139	+16.648%
2025-09-23	393.2800	397.260000	379.5300	380.2100	-2.378%	511,310	+12.490%
2025-09-22	383.1300	391.120000	381.3200	389.4700	+1.655%	395,058	+9.816%
2025-09-19	376.7600	384.480000	370.2030	383.1300	+1.354%	988,168	+11.633%
2025-09-18	367.0700	381.660000	362.0000	378.0100	+5.527%	706,481	+13.145%
2025-09-17	355.6000	361.420000	348.0100	358.2100	+0.754%	539,662	+19.399%
2025-09-16	358.7000	366.970000	354.4700	355.5300	-0.967%	924,748	+20.299%
2025-09-15	359.1200	368.245000	357.0800	359.0000	+0.279%	566,084	+19.136%
2025-09-12	361.2000	366.915000	356.2000	358.0000	-1.149%	857,554	+19.469%
2025-09-11	374.3800	376.240000	361.9000	362.1600	-2.794%	685,790	+18.097%
2025-09-10	378.9200	380.010000	363.6400	372.5700	+0.943%	742,261	+14.797%
2025-09-09	370.7800	372.960000	365.5950	369.0900	-0.426%	429,193	+15.880%
2025-09-08	374.5000	378.170000	364.7300	370.6700	+0.173%	619,624	+15.386%
2025-09-05	368.2300	377.560000	362.3600	370.0300	+2.173%	914,779	+15.585%
2025-09-04	347.9700	362.480000	342.4400	362.1600	+7.297%	772,613	+18.097%
2025-09-03	337.5600	339.160000	333.0550	337.5300	+0.545%	498,373	+26.715%
2025-09-02	317.5000	335.710000	313.0000	335.7000	+1.331%	737,130	+27.405%
2025-08-29	350.2200	352.500000	327.6800	331.2900	-6.692%	1,004,455	+29.101%
2025-08-28	335.4100	360.000000	334.3300	355.0500	+6.833%	1,258,866	+20.462%
2025-08-27	328.0000	336.500000	328.0000	332.3400	+0.508%	983,156	+28.694%
2025-08-26	312.0300	331.690000	309.9100	330.6600	+5.886%	1,166,953	+29.347%
2025-08-25	303.3800	313.900000	303.1000	312.2800	+6.091%	888,803	+36.960%
2025-08-22	277.7100	295.605000	275.2200	294.3500	+6.248%	1,291,319	+45.303%
2025-08-21	279.5800	281.105000	272.4900	277.0400	-1.174%	680,117	+54.382%
2025-08-20	286.4700	288.880000	274.4100	280.3300	-1.718%	885,898	+52.570%
2025-08-19	288.7500	297.110000	282.0000	285.2300	-12.806%	2,106,225	+49.949%
2025-08-18	328.2400	331.758500	323.4200	327.1200	-0.813%	1,225,831	+30.747%
2025-08-15	321.9900	332.240000	315.8100	329.8000	+2.397%	866,764	+29.685%
2025-08-14	322.4100	324.450000	310.0800	322.0800	-4.515%	1,334,902	+32.793%
2025-08-13	352.9000	356.550000	326.9100	337.3100	-3.164%	835,031	+26.797%
2025-08-12	339.8300	349.210000	334.5050	348.3300	+4.789%	495,548	+22.786%
2025-08-11	343.1900	345.210000	330.1481	332.4100	-3.366%	574,236	+28.666%
2025-08-08	336.3800	345.712059	335.7500	343.9900	+2.650%	683,720	+24.335%
2025-08-07	334.1400	336.840000	325.5900	335.1100	+0.800%	681,722	+27.630%
2025-08-06	326.8600	332.980000	322.3500	332.4500	+1.326%	496,548	+28.651%
2025-08-05	329.9100	333.790000	321.8800	328.1000	-0.446%	396,318	+30.357%
2025-08-04	318.7600	330.370000	317.9000	329.5700	+4.559%	421,618	+29.775%
2025-08-01	312.5600	317.560000	306.5500	315.2000	-2.635%	561,509	+35.692%
2025-07-31	322.5400	332.610000	321.4800	323.7300	+0.957%	946,159	+32.116%
2025-07-30	319.9600	324.700000	316.4000	320.6600	-0.044%	444,197	+33.381%
2025-07-29	321.3200	332.000000	318.0089	320.8000	+1.314%	544,356	+33.323%
2025-07-28	311.6500	317.080000	310.2000	316.6400	+2.509%	331,449	+35.075%
2025-07-25	309.6700	310.825000	306.9150	308.8900	+1.325%	236,580	+38.464%
2025-07-24	303.6700	306.550000	301.4700	304.8500	-0.115%	276,778	+40.299%
2025-07-23	302.1300	305.485000	300.6550	305.2000	+1.466%	454,812	+40.138%
2025-07-22	308.0300	310.690000	292.5600	300.7900	-2.814%	584,743	+42.192%
2025-07-21	310.2500	314.470000	307.9650	309.5000	-0.466%	291,610	+38.191%
2025-07-18	309.3400	312.670000	303.2300	310.9500	+0.840%	358,917	+37.546%
2025-07-17	299.8900	310.160000	299.8900	308.3600	+3.668%	388,193	+38.702%
2025-07-16	303.4000	303.400000	292.4526	297.4500	-1.333%	482,835	+43.789%
2025-07-15	302.1900	303.650000	296.4700	301.4700	+1.690%	548,887	+41.871%
2025-07-14	290.0000	297.880000	287.0366	296.4600	+1.722%	447,609	+44.269%
2025-07-11	287.9600	292.445000	285.6850	291.4400	+0.757%	444,980	+46.754%
2025-07-10	287.0200	291.585000	282.9400	289.2500	+1.417%	408,908	+47.865%
2025-07-09	289.8100	290.230000	284.4000	285.2100	-0.402%	382,060	+49.960%
2025-07-08	289.0600	289.100000	280.5700	286.3600	-0.105%	611,541	+49.357%
2025-07-07	290.4900	295.410000	284.2700	286.6600	-2.715%	536,525	+49.201%
2025-07-03	290.8900	295.857500	290.6700	294.6600	+2.018%	246,047	+45.150%
2025-07-02	289.0000	293.390000	282.1464	288.8300	-0.097%	1,111,857	+48.080%
2025-07-01	295.4400	295.959900	283.3350	289.1100	-1.890%	706,328	+47.937%
2025-06-30	300.0600	300.060000	290.8700	294.6800	-0.318%	424,891	+45.140%
2025-06-27	299.2200	300.010000	293.9200	295.6200	-1.107%	802,751	+44.679%
2025-06-26	287.2200	300.290000	285.0950	298.9300	+4.561%	765,548	+43.077%
2025-06-25	279.0000	288.720000	276.9000	285.8900	+3.396%	537,254	+49.603%
2025-06-24	273.0000	278.005000	268.6500	276.5000	+2.457%	544,719	+54.684%
2025-06-23	263.8400	270.870000	262.2000	269.8700	+1.382%	502,437	+58.484%
2025-06-20	267.3200	268.095000	261.0300	266.1900	+0.233%	652,440	+60.675%
2025-06-18	258.8100	268.620000	258.0950	265.5700	+2.620%	639,101	+61.050%
2025-06-17	257.1300	262.490000	255.9500	258.7900	+0.139%	352,541	+65.269%
2025-06-16	248.3900	260.680000	248.2700	258.4300	+5.443%	677,149	+65.499%
2025-06-13	248.9400	251.730000	244.2350	245.0900	-4.623%	583,817	+74.507%
2025-06-12	244.5500	260.610000	242.4200	256.9700	+5.662%	744,596	+66.440%
2025-06-11	239.3700	245.160000	236.8550	243.2000	+2.305%	479,938	+75.863%
2025-06-10	235.5200	237.990000	231.9500	237.7200	+2.100%	393,970	+79.918%
2025-06-09	237.4100	237.410000	231.5100	232.8300	-0.902%	383,929	+83.696%
2025-06-06	239.6700	240.810000	233.6400	234.9500	-0.957%	654,110	+82.039%
2025-06-05	244.3500	245.665000	235.5600	237.2200	-0.861%	528,312	+80.297%
2025-06-04	240.0000	244.000000	238.1600	239.2800	-0.246%	365,700	+78.745%
2025-06-03	235.4800	240.460000	232.8000	239.8700	+2.785%	375,291	+78.305%
2025-06-02	231.9700	234.780000	230.5000	233.3700	+0.215%	468,774	+83.271%
2025-05-30	230.0000	233.500000	224.6600	232.8700	-0.847%	478,380	+83.665%
2025-05-29	235.2700	241.000000	230.8600	234.8600	+1.324%	779,388	+82.108%
2025-05-28	235.5200	236.044500	231.2250	231.7900	-1.244%	356,602	+84.520%
2025-05-27	234.4000	239.485000	232.5000	234.7100	+1.924%	481,658	+82.225%
2025-05-23	223.2700	230.700000	222.6650	230.2800	+0.889%	542,953	+85.730%
2025-05-22	226.2600	231.285000	224.9200	228.2500	+0.564%	414,531	+87.382%
2025-05-21	224.4000	233.920000	224.4000	226.9700	-0.578%	698,345	+88.439%
2025-05-20	227.7200	231.900000	226.2650	228.2900	+0.228%	545,265	+87.349%
2025-05-19	223.5000	230.739900	223.5000	227.7700	-0.775%	670,815	+87.777%
2025-05-16	223.7400	233.450000	222.9300	229.5500	+2.670%	1,182,296	+86.321%
2025-05-15	222.8500	226.390000	221.6300	223.5800	-1.228%	513,362	+91.296%
2025-05-14	227.9800	232.245000	224.3900	226.3600	-0.427%	653,649	+88.947%
2025-05-13	215.5000	228.560000	215.5000	227.3300	+5.543%	739,566	+88.141%
2025-05-12	217.2700	218.589900	212.3700	215.3900	+6.302%	435,020	+98.570%
2025-05-09	209.0000	209.000000	199.8600	202.6200	-2.633%	575,555	+111.085%
2025-05-08	213.3300	213.330000	201.4700	208.1000	-0.862%	932,444	+105.526%
2025-05-07	208.6700	210.190000	203.5193	209.9100	+2.470%	1,084,075	+103.754%
2025-05-06	194.9950	212.230000	193.5400	204.8500	-7.266%	1,870,566	+108.787%
2025-05-05	215.5200	224.060000	215.5200	220.9000	+1.210%	889,645	+93.617%
2025-05-02	215.4500	221.060000	214.2341	218.2600	+3.559%	516,140	+95.959%
2025-05-01	214.5900	216.440000	208.1650	210.7600	+2.780%	477,372	+102.932%
2025-04-30	198.4400	205.670000	197.7000	205.0600	-1.200%	426,473	+108.573%
2025-04-29	202.4200	209.670000	201.7400	207.5500	+2.226%	576,786	+106.071%
2025-04-28	198.5800	204.210000	197.3800	203.0300	+1.237%	440,062	+110.659%
2025-04-25	198.6700	202.400000	196.0200	200.5500	+0.779%	399,029	+113.264%
2025-04-24	190.3800	201.530000	190.0150	199.0000	+6.520%	773,931	+114.925%
2025-04-23	188.3600	196.930000	185.7600	186.8200	+5.465%	1,081,659	+128.937%
2025-04-22	174.0600	179.385000	174.0600	177.1400	+2.690%	546,917	+141.447%
2025-04-21	179.3200	179.975000	167.3300	172.5000	-6.076%	960,358	+147.942%
2025-04-17	186.8400	187.500000	180.9950	183.6600	-1.628%	425,342	+132.876%
2025-04-16	180.5300	187.040000	176.8800	186.7000	-0.960%	843,288	+129.084%
2025-04-15	194.2600	194.270000	187.5600	188.5100	-0.883%	497,265	+126.885%
2025-04-14	197.8700	200.000000	187.1800	190.1900	+0.571%	541,329	+124.880%
2025-04-11	181.8800	193.110000	179.4800	189.1100	+3.452%	751,488	+126.165%
2025-04-10	190.4900	193.400000	179.1800	182.8000	-9.460%	1,227,266	+133.972%
2025-04-09	173.5900	211.310000	173.4200	201.9000	+16.021%	1,623,568	+111.838%
2025-04-08	181.3400	190.585000	169.7100	174.0200	-3.010%	1,044,872	+145.776%
2025-04-07	167.5200	193.300000	166.6100	179.4200	+4.906%	1,903,257	+138.379%
2025-04-04	164.9800	172.390000	148.5500	171.0300	-0.887%	2,458,550	+150.073%
2025-04-03	184.3100	184.680000	169.3501	172.5600	-14.523%	1,417,715	+147.856%
2025-04-02	193.6200	206.290000	193.6200	201.8800	+2.467%	505,292	+111.859%
2025-04-01	196.2800	199.430000	190.3800	197.0200	-0.248%	736,038	+117.085%
2025-03-31	191.6800	201.705000	190.4700	197.5100	+0.698%	1,180,282	+116.546%
2025-03-28	201.8500	202.275000	192.9900	196.1400	-5.063%	895,731	+118.059%
2025-03-27	208.0200	209.420000	203.2800	206.6000	-1.030%	497,140	+107.018%
2025-03-26	224.5600	224.560000	207.5600	208.7500	-6.230%	724,914	+104.886%
2025-03-25	228.3100	230.710000	220.0000	222.6200	-3.765%	484,684	+92.121%
2025-03-24	229.0000	235.595000	226.3550	231.3300	+4.816%	1,009,274	+84.887%
2025-03-21	216.1600	222.790000	215.2400	220.7000	-0.617%	614,632	+93.792%
2025-03-20	221.7100	227.130000	221.7100	222.0700	-1.091%	422,309	+92.597%
2025-03-19	222.9300	231.340000	218.0400	224.5200	+0.745%	727,146	+90.495%
2025-03-18	218.6500	227.290000	217.1300	222.8600	+0.655%	615,733	+91.914%
2025-03-17	215.2900	224.060000	215.2900	221.4100	+0.641%	895,760	+93.171%
2025-03-14	226.3300	226.770000	212.0200	220.0000	-1.636%	1,415,112	+94.409%
2025-03-13	220.0000	228.960000	215.6800	223.6600	+10.789%	1,819,452	+91.228%
2025-03-12	198.7200	205.000000	197.9500	201.8800	+2.063%	931,568	+111.859%
2025-03-11	188.1400	206.520000	186.9900	197.8000	+5.280%	1,082,483	+116.229%
2025-03-10	185.6500	190.810000	181.8500	187.8800	-3.070%	830,399	+127.645%
2025-03-07	184.6300	195.625000	176.9900	193.8300	+5.537%	1,357,516	+120.657%
2025-03-06	189.9000	194.910000	183.5000	183.6600	-7.167%	1,131,646	+132.876%

.dark-mode .fC1frk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fC1frk{ color: #333333; background-color: white; border: 2px solid #333333; }FNFabrinetstock NYSE

FN
Fabrinet
stock NYSE