If you invested $1000 in Fabrinet (FN) 10 years ago, it would be worth $12,433.18 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,664.77, while $1000 invested 1 year ago would be worth $1,321.15. This corresponds to total returns of 1,143.32%, 366.48%, 32.11%, respectively, with annualized returns of 28.65%, 36.05%, 32.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 458.8 | 435.41 | 435.41 | 467.98 | 432.7 | 880,939 |
| July 30, 2026 | 440.57 | 439.33 | 439.33 | 449.92 | 432.29 | 810,735 |
| July 29, 2026 | 446.15 | 414.5 | 414.5 | 449.4 | 403.62 | 810,977 |
| July 28, 2026 | 453.09 | 449.72 | 449.72 | 456 | 429.48 | 1.3M |
| July 27, 2026 | 477.1 | 470.82 | 470.82 | 484.08 | 454.79 | 801,467 |
| July 23, 2026 | 512.07 | 517.73 | 517.73 | 530.95 | 510.08 | 403,665 |
| July 22, 2026 | 510.34 | 513.67 | 513.67 | 527.42 | 510.34 | 410,181 |
| July 21, 2026 | 514.02 | 527.35 | 527.35 | 534.12 | 505.4 | 718,040 |
| July 20, 2026 | 493.81 | 494.26 | 494.26 | 506.95 | 490.18 | 1.08M |
| July 17, 2026 | 450.9 | 478.39 | 478.39 | 479.69 | 440.02 | 1.06M |
| July 16, 2026 | 475 | 460.19 | 460.19 | 480.67 | 457.04 | 644,767 |
| July 15, 2026 | 486.98 | 486.65 | 486.65 | 495.31 | 470.15 | 868,060 |
| July 14, 2026 | 490.93 | 482.78 | 482.78 | 502.9 | 477.02 | 613,997 |
| July 13, 2026 | 464.42 | 474.64 | 474.64 | 488.38 | 463 | 632,016 |
| July 10, 2026 | 476.51 | 471.13 | 471.13 | 484.34 | 462.05 | 615,585 |
| July 09, 2026 | 495.72 | 482.78 | 482.78 | 507.06 | 481.25 | 694,643 |
| July 08, 2026 | 466.91 | 480.07 | 480.07 | 483.39 | 456.67 | 1.02M |
| July 07, 2026 | 483.24 | 468.48 | 468.48 | 497 | 461.02 | 1.03M |
| July 06, 2026 | 505 | 500.75 | 500.75 | 521.41 | 498.42 | 787,401 |
| July 02, 2026 | 542.96 | 499.61 | 499.61 | 543.56 | 489.28 | 678,412 |
| July 01, 2026 | 543.79 | 547.18 | 547.18 | 556.11 | 528 | 681,686 |
| June 30, 2026 | 530.66 | 562.08 | 562.08 | 573.5 | 530.66 | 885,257 |
| June 29, 2026 | 535 | 528.23 | 528.23 | 542.18 | 503.68 | 972,595 |
| June 26, 2026 | 550.8 | 524.79 | 524.79 | 554.15 | 520.55 | 7M |
| June 25, 2026 | 575.36 | 567.79 | 567.79 | 585 | 541 | 897,162 |
| June 24, 2026 | 575.97 | 568.17 | 568.17 | 591.73 | 555 | 930,879 |
| June 23, 2026 | 575.53 | 583.55 | 583.55 | 596.34 | 562 | 674,464 |
| June 22, 2026 | 577.72 | 617.09 | 617.09 | 625.14 | 571 | 805,334 |
| June 18, 2026 | 600 | 573.76 | 573.76 | 604 | 563.79 | 1.35M |
| June 17, 2026 | 605 | 584.38 | 584.38 | 610.47 | 583 | 806,757 |
| June 16, 2026 | 639.77 | 588.03 | 588.03 | 639.77 | 586.56 | 699,240 |
| June 15, 2026 | 631.62 | 635.58 | 635.58 | 650.91 | 625 | 635,235 |
| June 12, 2026 | 585.97 | 611.01 | 611.01 | 617.99 | 583.01 | 655,147 |
| June 11, 2026 | 593.89 | 582.24 | 582.24 | 608 | 573.28 | 544,225 |
| June 10, 2026 | 577.74 | 580.25 | 580.25 | 616.5 | 563.23 | 1.15M |
| June 09, 2026 | 637.31 | 586 | 586 | 637.31 | 550.03 | 1.02M |
| June 08, 2026 | 646.44 | 623.71 | 623.71 | 658 | 620.03 | 740,712 |
| June 05, 2026 | 689.99 | 621.25 | 621.25 | 690.4 | 620.48 | 914,831 |
| June 04, 2026 | 684.83 | 714.78 | 714.78 | 724.56 | 640.51 | 830,987 |
| June 03, 2026 | 711.51 | 725 | 725 | 732.63 | 685.01 | 687,344 |
| June 02, 2026 | 635.26 | 701.11 | 701.11 | 704.99 | 632 | 1.08M |
| June 01, 2026 | 627.9 | 622.36 | 622.36 | 650.72 | 614.42 | 1.05M |
| May 29, 2026 | 668 | 654.16 | 654.16 | 672.75 | 625.68 | 3.46M |
| May 28, 2026 | 694.91 | 667.95 | 667.95 | 694.91 | 649.57 | 660,599 |
| May 27, 2026 | 683.23 | 686.9 | 686.9 | 696.44 | 653 | 624,752 |
| May 26, 2026 | 720 | 680.77 | 680.77 | 720.99 | 673 | 720,330 |
| May 22, 2026 | 711.91 | 703.86 | 703.86 | 716.99 | 695.57 | 483,882 |
| May 21, 2026 | 666.52 | 703.27 | 703.27 | 703.4 | 660.23 | 617,816 |
| May 20, 2026 | 689.4 | 662.21 | 662.21 | 705 | 655.47 | 845,876 |
| May 19, 2026 | 673.6 | 677.75 | 677.75 | 693.06 | 643.95 | 770,341 |
| May 18, 2026 | 717 | 700.26 | 700.26 | 717 | 654 | 1.26M |
| May 15, 2026 | 716.8 | 722.04 | 722.04 | 739.25 | 692.18 | 916,334 |
| May 14, 2026 | 707.35 | 746.47 | 746.47 | 748.89 | 681.51 | 829,928 |
| May 13, 2026 | 652.2 | 696.07 | 696.07 | 708.09 | 640 | 1.06M |
| May 12, 2026 | 638.78 | 634.48 | 634.48 | 639.45 | 605.05 | 706,958 |
| May 11, 2026 | 619.41 | 649.53 | 649.53 | 666.57 | 618.63 | 955,933 |
| May 08, 2026 | 643.15 | 621.28 | 621.28 | 645.99 | 607.86 | 761,678 |
| May 07, 2026 | 675.99 | 626.12 | 626.12 | 676 | 613.03 | 1.4M |
| May 06, 2026 | 680.97 | 679.09 | 679.09 | 683.69 | 640.26 | 1.08M |
| May 05, 2026 | 642.99 | 660.32 | 660.32 | 703.16 | 639.85 | 1.84M |