Fabrinet (FN) NYSE

700.72

+78.36(+12.59%)

Updated at June 02 03:59PM

Currency In USD

FN Historical Return

If you invested $1000 in Fabrinet (FN) 10 years ago, it would be worth $19,378.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,710.39, while $1000 invested 1 year ago would be worth $3,002.61. This corresponds to total returns of 1,837.83%, 671.04%, 200.26%, respectively, with annualized returns of 34.48%, 50.42%, 200.26%.

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
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
May 04, 2026	718.78	717.8	717.8	729.91	697.42	1.03M
May 01, 2026	680	706.53	706.53	714.04	670.52	475,260
April 30, 2026	664.5	683.47	683.47	687.62	645.47	599,948
April 29, 2026	646.8	643.46	643.46	654.54	631	480,999
April 28, 2026	651.98	637.74	637.74	667.35	625	921,922
April 27, 2026	720	684.76	684.76	733	670.26	757,956
April 24, 2026	696	720.19	720.19	734.79	691.12	668,705
April 23, 2026	691.41	689.46	689.46	721.18	681	533,780
April 22, 2026	702.8	690.06	690.06	715.67	678.31	468,091
April 21, 2026	710.51	695.52	695.52	732.12	690.02	580,980
April 20, 2026	694.75	700.01	700.01	701.61	677.68	479,070
April 17, 2026	685.18	689.89	689.89	703.94	676.83	564,269
April 16, 2026	664	672.64	672.64	677.57	647.5	752,321
April 15, 2026	681.75	685.81	685.81	700.49	666.54	555,194
April 14, 2026	701.68	681.68	681.68	708.2	675.87	726,982
April 13, 2026	657.25	689.89	689.89	694.88	648.65	665,495
April 10, 2026	632.95	662.13	662.13	679.57	617.3	1.07M
April 09, 2026	613.04	618.26	618.26	634.59	604.95	863,712
April 08, 2026	599.48	610.18	610.18	626.65	593	959,590
April 07, 2026	553.6	557.72	557.72	569.99	550	440,112
April 06, 2026	556.19	554.35	554.35	574.42	543.79	367,847
April 02, 2026	505.64	557.97	557.97	562.26	502.01	553,207
April 01, 2026	531.46	534.98	534.98	548.99	523.19	597,709
March 31, 2026	503.2	521.52	521.52	525	486.01	956,640
March 30, 2026	558.87	491.88	491.88	560.75	490.34	789,959
March 27, 2026	544.08	551.97	551.97	565.07	539.96	526,313
March 26, 2026	592.34	549.7	549.7	595.5	548.14	604,685
March 25, 2026	607.01	612.03	612.03	630.92	594.88	766,445
March 24, 2026	540.51	600.91	600.91	605.08	540.51	1.18M
March 23, 2026	518.74	546.47	546.47	550.95	505.25	813,062
March 20, 2026	538.49	506.27	506.27	538.65	495.18	1.05M
March 19, 2026	487.93	540.75	540.75	542.55	485	599,334
March 18, 2026	506.8	500.43	500.43	514.85	495	601,587
March 17, 2026	507	500.02	500.02	512.44	486.01	548,016
March 16, 2026	517.65	512.82	512.82	531.89	510	488,256
March 13, 2026	518.6	502.14	502.14	528	500.63	458,612
March 12, 2026	509.64	512.8	512.8	521.24	489.3	495,227
March 11, 2026	535	524.33	524.33	538.75	512.44	436,993
March 10, 2026	534.8	543.02	543.02	564.12	534.5	795,996
March 09, 2026	480.21	527.53	527.53	530.97	471.75	606,223