Fabrinet - FN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	388.07	390.46	390.46	393.48	370.91	752,835
November 20, 2025	435.95	387.22	387.22	439.95	382	928,087
November 19, 2025	412.04	416.69	416.69	426.75	410.54	469,722
November 18, 2025	412.61	409.25	409.25	418.96	400	523,618
November 17, 2025	415	416.64	416.64	426.8	405	519,108
November 14, 2025	386.36	413.32	413.32	418.6	375.46	844,900
November 13, 2025	440.05	402.47	402.47	442.7	395.69	941,000
November 12, 2025	454.25	447.49	447.49	459.25	442.18	378,118
November 11, 2025	458.74	449.29	449.29	459.69	440.83	535,500
November 10, 2025	460	467.23	467.23	467.91	451.07	589,835
November 07, 2025	445	449.13	449.13	449.24	433	720,709
November 06, 2025	490.57	461.24	461.24	495	450.92	752,074
November 05, 2025	460.85	486.91	486.91	491.38	460.35	846,100
November 04, 2025	460	459.6	459.6	498	436	1.37M
November 03, 2025	446.91	443	443	450.62	435	1.3M
October 31, 2025	440.49	440.57	440.57	451.61	436.99	880,549
October 30, 2025	436.48	438	438	444.41	433.58	576,007
October 29, 2025	444.06	443.92	443.92	453.57	440.49	793,716
October 28, 2025	428.7	437.56	437.56	441.02	418.34	518,157
October 27, 2025	430.99	423.61	423.61	433	418.66	394,952
October 24, 2025	425	421	421	428.8	416.19	802,862
October 23, 2025	403.48	414.99	414.99	420.48	403.48	317,927
October 22, 2025	406.78	400.24	400.24	421.21	386.05	674,557
October 21, 2025	410	415.98	415.98	417.49	404.52	464,839
October 20, 2025	415	407.55	407.55	418.48	406.88	451,523
October 17, 2025	410.97	409.9	409.9	421.58	402.35	477,702
October 16, 2025	412.03	412.46	412.46	432	409.17	896,202
October 15, 2025	384.58	398.34	398.34	399	382.19	475,848
October 14, 2025	371	375.24	375.24	379.93	366.49	256,300
October 13, 2025	381.56	382.6	382.6	383.77	370.58	409,955
October 10, 2025	384.72	361.94	361.94	384.72	361.19	602,217
October 09, 2025	380.68	382.24	382.24	383.76	372.8	346,000
October 08, 2025	371.36	383.43	383.43	383.79	369.68	275,040
October 07, 2025	370.96	370.17	370.17	372.23	358.28	378,700
October 06, 2025	373.62	370.29	370.29	380.38	364.43	483,523
October 03, 2025	371.91	366	366	376.91	360.42	380,043
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

Fabrinet (FN) NYSE