Fabrinet - FN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	378.91	369.56	369.56	379.46	366.37	328,013
October 01, 2025	360	371.32	371.32	374.34	358.56	376,259
September 30, 2025	365.7	364.62	364.62	369.13	355.5	472,300
September 29, 2025	364.87	363.81	363.81	366.79	360.22	302,254
September 26, 2025	362.17	358.9	358.9	363.12	354.79	293,800
September 25, 2025	357.89	360.95	360.95	365.07	354.41	555,800
September 24, 2025	381.62	366.66	366.66	386.47	365	566,139
September 23, 2025	393.28	380.21	380.21	397.26	379.53	511,264
September 22, 2025	383.13	389.47	389.47	391.12	381.32	395,058
September 19, 2025	376.76	383.13	383.13	384.48	370.2	988,100
September 18, 2025	367.07	378.01	378.01	381.66	362	706,500
September 17, 2025	355.6	358.21	358.21	361.42	348.01	539,607
September 16, 2025	358.7	355.53	355.53	366.97	354.47	924,748
September 15, 2025	359.12	359	359	368.25	357.08	566,100
September 12, 2025	361.2	358	358	366.92	356.2	857,600
September 11, 2025	374.38	362.16	362.16	376.24	361.9	685,800
September 10, 2025	378.92	372.57	372.57	380.01	363.64	742,261
September 09, 2025	370.78	369.09	369.09	372.96	365.6	429,193
September 08, 2025	374.5	370.67	370.67	378.17	364.73	619,624
September 05, 2025	369.18	370.03	370.03	377.22	362.36	914,414
September 04, 2025	347.97	362.16	362.16	362.48	342.44	772,613
September 03, 2025	337.56	337.53	337.53	339.16	333.06	498,400
September 02, 2025	317.5	335.7	335.7	335.71	313	737,130
August 29, 2025	350.22	331.29	331.29	352.5	327.68	1M
August 28, 2025	335.41	355.05	355.05	360	334.33	1.26M
August 27, 2025	328	332.34	332.34	336.5	328	983,156
August 26, 2025	312.03	330.66	330.66	331.69	309.91	1.17M
August 25, 2025	303.38	312.28	312.28	313.9	303.1	888,803
August 22, 2025	277.71	294.35	294.35	295.61	275.22	1.29M
August 21, 2025	279.58	277.04	277.04	281.11	272.49	680,117
August 20, 2025	286.47	280.33	280.33	288.88	274.41	885,898
August 19, 2025	288.75	285.23	285.23	297.11	282	2.11M
August 18, 2025	328.24	327.12	327.12	331.76	323.42	1.23M
August 15, 2025	321.99	329.8	329.8	332.24	315.81	866,764
August 14, 2025	322.41	322.08	322.08	324.45	310.08	1.33M
August 13, 2025	352.9	337.31	337.31	356.55	326.91	835,031
August 12, 2025	339.83	348.33	348.33	349.21	334.51	495,548
August 11, 2025	343.19	332.41	332.41	345.21	330.15	574,236
August 08, 2025	336.38	343.99	343.99	345.71	335.75	683,720
August 07, 2025	334.14	335.11	335.11	336.84	325.59	681,459
August 06, 2025	326.86	332.45	332.45	332.98	322.35	496,548
August 05, 2025	329.91	328.1	328.1	333.79	321.88	396,318
August 04, 2025	318.76	329.57	329.57	330.37	317.9	421,618
August 01, 2025	312.56	315.2	315.2	317.56	306.55	561,509
July 31, 2025	322.54	323.73	323.73	332.61	321.48	946,200
July 30, 2025	319.96	320.66	320.66	324.7	316.4	444,197
July 29, 2025	321.32	320.8	320.8	332	318.01	544,400
July 28, 2025	311.65	316.64	316.64	317.08	310.2	331,449
July 25, 2025	309.67	308.89	308.89	310.83	306.92	236,600
July 24, 2025	303.67	304.85	304.85	306.55	301.47	276,800
July 23, 2025	302.13	305.2	305.2	305.49	300.65	454,684
July 22, 2025	308.03	300.79	300.79	310.69	292.56	584,743
July 21, 2025	310.25	309.5	309.5	314.47	307.96	291,610
July 18, 2025	309.34	310.95	310.95	312.67	303.23	358,917
July 17, 2025	299.89	308.36	308.36	310.16	299.89	388,200
July 16, 2025	303.4	297.45	297.45	303.4	292.45	482,835
July 15, 2025	302.19	301.47	301.47	303.65	296.47	548,900
July 14, 2025	290	296.46	296.46	297.88	287.04	447,609
July 11, 2025	287.96	291.44	291.44	292.45	285.69	445,000
July 10, 2025	287.02	289.25	289.25	291.58	282.94	408,908

Fabrinet (FN) NYSE