Fabrinet - FN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	510.81	546.13	546.13	557.6	510.81	772,914
February 19, 2026	500.33	513.83	513.83	513.94	491.25	322,167
February 18, 2026	496.24	505.78	505.78	527.17	493.62	568,097
February 17, 2026	489.34	496.78	496.78	500.84	471.43	338,373
February 13, 2026	472	495.55	495.55	504.03	464	592,682
February 12, 2026	473.05	462.05	462.05	481.99	460.78	516,803
February 11, 2026	482.23	465.53	465.53	489.2	458.07	514,507
February 10, 2026	497.85	466.29	466.29	499.72	464.59	490,473
February 09, 2026	504	501.89	501.89	512.38	485.84	767,551
February 06, 2026	460	503.99	503.99	509.77	456.5	1.03M
February 05, 2026	417.81	442.7	442.7	446.99	412.42	770,245
February 04, 2026	453.68	423.03	423.03	465.85	412.08	1.29M
February 03, 2026	452	448.53	448.53	453.56	414.7	2.27M
February 02, 2026	485.02	499.61	499.61	516.64	484.41	1.09M
January 30, 2026	501.78	489.44	489.44	528.8	484.67	808,267
January 29, 2026	495.74	496.26	496.26	508.55	487.58	766,997
January 28, 2026	502.97	501	501	519	484.17	521,846
January 27, 2026	475	498.59	498.59	506.97	473.06	565,907
January 26, 2026	464.11	474.12	474.12	476.33	458.09	619,710
January 23, 2026	468.07	466.91	466.91	468.14	450.42	847,300
January 22, 2026	503.3	470.39	470.39	509	465	661,502
January 21, 2026	485.07	488.36	488.36	497.06	463.85	788,354
January 20, 2026	477.93	482.56	482.56	502.77	475.85	409,200
January 16, 2026	498	494.45	494.45	504.69	485	496,873
January 15, 2026	501.65	497.58	497.58	511.2	493.34	709,300
January 14, 2026	502.81	477.05	477.05	510.18	468.18	858,303
January 13, 2026	468.37	489	489	506.47	464.6	829,656
January 12, 2026	439	462.94	462.94	464.82	436.5	632,819
January 09, 2026	440.23	447.23	447.23	449.99	436	583,695
January 08, 2026	469.33	442.94	442.94	469.64	431.07	909,086
January 07, 2026	471.41	470.5	470.5	482.32	453.33	625,636
January 06, 2026	453.03	479.17	479.17	479.38	438.41	670,386
January 05, 2026	488.42	456.9	456.9	492.18	438.91	778,123
January 02, 2026	464.74	479.42	479.42	482.27	464.74	329,206
December 31, 2025	464.01	455.28	455.28	466.64	454.17	376,043
December 30, 2025	474.34	461.93	461.93	474.34	460.85	340,100
December 29, 2025	469.75	472.08	472.08	480.82	464	323,500
December 26, 2025	486.9	478.32	478.32	486.9	472.66	256,002
December 24, 2025	485.63	481.74	481.74	486.98	477.2	175,024
December 23, 2025	481.6	486.92	486.92	489.67	478.09	428,900
December 22, 2025	486.72	483.55	483.55	487.27	476	467,800
December 19, 2025	458.38	475.47	475.47	478.44	458.38	827,451
December 18, 2025	451.17	452.46	452.46	454	429.29	761,107
December 17, 2025	458.94	426.53	426.53	463.19	424.44	817,800
December 16, 2025	467.17	451.16	451.16	471.38	443.73	611,003
December 15, 2025	482	470.02	470.02	485.44	468.36	587,746
December 12, 2025	519.93	470.89	470.89	522.61	463.01	724,805
December 11, 2025	520.61	528.17	528.17	531.22	502.39	459,613
December 10, 2025	496.05	516.63	516.63	527	485.42	702,515
December 09, 2025	487.07	498.45	498.45	499.97	484.32	460,100
December 08, 2025	483.02	491.03	491.03	492.96	479.87	524,632
December 05, 2025	476.5	478.45	478.45	484.8	469.58	532,013
December 04, 2025	445.1	471.78	471.78	473.01	445.1	463,963
December 03, 2025	440.33	447.31	447.31	448.56	425.29	364,200
December 02, 2025	455.4	441.58	441.58	465.3	438.81	499,300
December 01, 2025	450	449.59	449.59	455.3	439.29	641,700
November 28, 2025	450.93	459.41	459.41	459.42	446.01	275,232
November 26, 2025	437.68	449.06	449.06	456.14	437.47	817,996
November 25, 2025	411.75	429.69	429.69	431.12	403.19	738,700
November 24, 2025	392.07	416.35	416.35	416.69	392.07	533,325

Fabrinet (FN) NYSE