If you invested $1000 in Fabrinet (FN) 10 years ago, it would be worth $9,963.54 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,257.57, while $1000 invested 1 year ago would be worth $1,199.69. This corresponds to total returns of 896.35%, 325.76%, 19.97%, respectively, with annualized returns of 25.85%, 33.59%, 19.97%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 422.6 | 424.27 | 424.27 | 430 | 411.07 | 765,997 |
| September 29, 2026 | 418.15 | 424.12 | 424.12 | 424.62 | 411.42 | 632,157 |
| September 28, 2026 | 417 | 409.96 | 409.96 | 420.49 | 400.3 | 798,461 |
| September 25, 2026 | 406 | 417.39 | 417.39 | 419.63 | 401.58 | 742,621 |
| September 24, 2026 | 393.01 | 398.36 | 398.36 | 403.73 | 391.08 | 574,748 |
| September 23, 2026 | 405.75 | 400.85 | 400.85 | 406.49 | 395.23 | 566,685 |
| September 22, 2026 | 396 | 403.8 | 403.8 | 408.6 | 390.64 | 714,972 |
| September 21, 2026 | 402.13 | 401.57 | 401.57 | 405.7 | 393.13 | 666,502 |
| September 18, 2026 | 387 | 388.55 | 388.55 | 395 | 384.02 | 1.37M |
| September 17, 2026 | 403.9 | 380.92 | 380.92 | 411.46 | 378.7 | 892,871 |
| September 16, 2026 | 383.5 | 392.68 | 392.68 | 400.75 | 382 | 809,707 |
| September 15, 2026 | 388.38 | 374.91 | 374.91 | 390.66 | 373.7 | 766,473 |
| September 11, 2026 | 412.84 | 414.58 | 414.58 | 418.95 | 407.29 | 466,734 |
| September 10, 2026 | 408.44 | 403.95 | 403.95 | 414.9 | 402.39 | 624,476 |
| September 09, 2026 | 418.29 | 418.27 | 418.27 | 425.94 | 416.71 | 537,240 |
| September 08, 2026 | 412.95 | 416.31 | 416.31 | 428.5 | 412.5 | 815,835 |
| September 04, 2026 | 402.32 | 407.4 | 407.4 | 412.54 | 399.95 | 577,627 |
| September 03, 2026 | 390.65 | 395 | 395 | 398.3 | 380.39 | 1.05M |
| September 02, 2026 | 399 | 395.35 | 395.35 | 399.76 | 391.34 | 776,992 |
| September 01, 2026 | 410.4 | 402.07 | 402.07 | 417.2 | 400.35 | 860,661 |
| August 31, 2026 | 418.41 | 412.93 | 412.93 | 418.93 | 406.23 | 999,740 |
| August 28, 2026 | 425.42 | 414.36 | 414.36 | 428.1 | 412.57 | 729,469 |
| August 27, 2026 | 449.68 | 432.71 | 432.71 | 453.94 | 425.81 | 1.14M |
| August 26, 2026 | 429.6 | 437.8 | 437.8 | 438.79 | 428.29 | 777,254 |
| August 25, 2026 | 430 | 431.54 | 431.54 | 434 | 423.87 | 816,847 |
| August 24, 2026 | 428.63 | 421.14 | 421.14 | 429.28 | 413.68 | 1.14M |
| August 21, 2026 | 449.69 | 436.67 | 436.67 | 449.9 | 424.97 | 1.23M |
| August 20, 2026 | 453.21 | 444.87 | 444.87 | 457 | 437.12 | 1.09M |
| August 19, 2026 | 496.22 | 454.55 | 454.55 | 496.95 | 448.79 | 1.64M |
| August 18, 2026 | 513.7 | 482.59 | 482.59 | 520 | 467.83 | 3.15M |
| August 17, 2026 | 583.15 | 598.58 | 598.58 | 603.09 | 576.5 | 1.39M |
| August 14, 2026 | 570 | 570.22 | 570.22 | 583.64 | 556.79 | 590,522 |
| August 13, 2026 | 564.21 | 566.49 | 566.49 | 590.76 | 564.21 | 681,907 |
| August 12, 2026 | 569.41 | 571.88 | 571.88 | 587.08 | 559.09 | 774,590 |
| August 11, 2026 | 533.3 | 525.88 | 525.88 | 536.06 | 520.76 | 605,346 |
| August 10, 2026 | 565.41 | 527.07 | 527.07 | 577.17 | 527 | 456,820 |
| August 07, 2026 | 563 | 562.38 | 562.38 | 579.47 | 554.47 | 688,581 |
| August 06, 2026 | 510.99 | 543.95 | 543.95 | 555.4 | 502 | 666,674 |
| August 05, 2026 | 522.22 | 522.22 | 522.22 | 545.52 | 511.23 | 557,699 |
| August 04, 2026 | 525 | 531.03 | 531.03 | 542.88 | 505 | 1.45M |
| August 03, 2026 | 417.35 | 455.94 | 455.94 | 458.68 | 411.23 | 759,931 |
| 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 |