Fabrinet (FN) NYSE

Currency In USD

FN Historical Return

If you invested $1000 in Fabrinet (FN) 10 years ago, it would be worth $10,930.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,410.36, while $1000 invested 1 year ago would be worth $1,483.51. This corresponds to total returns of 993.04%, 341.04%, 48.35%, respectively, with annualized returns of 27%, 34.55%, 48.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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