Get the Stockscreener App
220.19
4.42%
9.4269
Fabrinet Stock (FN) Price History
The historical daily chart and data for Fabrinet stock (FN), show that the latest closing stock price as of May 02, 2025, is $220.19.
- Fabrinet all-time high stock price is $281.79, occurred on January 22, 2025.
- The lowest Fabrinet stock price recorded was $13.57 on August 18, 2014. Since then, Fabrinet's stock price has risen over 1,523% to $220.19 now.
- The 52-week high stock price for FN is $281.79, representing a 27.98% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for FN is $148.55, indicating a -32.53% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Fabrinet (FN) stock in the beginning of 2024 was $121.73. The stock closed the year at $128.22, a gain of over 5.33% for the year.
The table below shows more information about FN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2025 | $220.5 | $214.2 | $6.24 | 99,637.0 | +4.46% |
| May 01, 2025 | $216.4 | $208.2 | $8.28 | 477,248.0 | +2.78% |
| Apr 30, 2025 | $205.7 | $197.7 | $7.97 | 424,267.0 | -1.20% |
| Apr 29, 2025 | $209.7 | $201.7 | $7.93 | 556,250.0 | +2.23% |
| Apr 28, 2025 | $204.2 | $197.4 | $6.83 | 407,411.0 | +1.24% |
| Apr 25, 2025 | $202.4 | $196.0 | $6.38 | 399,025.0 | +0.78% |
| Apr 24, 2025 | $201.5 | $190.0 | $11.52 | 773,543.0 | +6.52% |
| Apr 23, 2025 | $196.9 | $185.8 | $11.17 | 1,081,302.0 | +5.46% |
| Apr 22, 2025 | $179.4 | $174.1 | $5.32 | 546,300.0 | +2.69% |
| Apr 21, 2025 | $180.0 | $167.3 | $12.64 | 960,068.0 | -6.08% |
| Apr 17, 2025 | $187.5 | $181.0 | $6.50 | 425,242.0 | -1.63% |
| Apr 16, 2025 | $187.0 | $176.9 | $10.16 | 843,267.0 | -0.96% |
| Apr 15, 2025 | $194.3 | $187.6 | $6.71 | 496,901.0 | -0.88% |
| Apr 14, 2025 | $200.0 | $187.2 | $12.82 | 541,313.0 | +0.57% |
| Apr 11, 2025 | $193.1 | $179.5 | $13.63 | 751,486.0 | +3.45% |
| Apr 10, 2025 | $193.4 | $179.2 | $14.22 | 1,227,175.0 | -9.46% |
| Apr 09, 2025 | $211.3 | $173.4 | $37.89 | 1,623,560.0 | +16.02% |
| Apr 08, 2025 | $190.6 | $169.7 | $20.88 | 1,044,696.0 | -3.01% |
| Apr 07, 2025 | $193.3 | $166.6 | $26.69 | 1,899,295.0 | +4.91% |
| Apr 04, 2025 | $172.4 | $148.6 | $23.84 | 2,458,548.0 | -0.89% |
| Apr 03, 2025 | $184.7 | $169.4 | $15.33 | 1,417,612.0 | -14.52% |
| Apr 02, 2025 | $206.3 | $193.6 | $12.67 | 418,237.0 | +2.47% |
Fabrinet Stock (FN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fabrinet stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fabrinet stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fabrinet Stock (FN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $220.5 | $208.2 | $12.31 | 576,885.0 | +7.36% |
| Apr, 2025 | $211.3 | $148.6 | $62.76 | 19,031,440.0 | +3.82% |
| Mar, 2025 | $235.6 | $177.0 | $58.60 | 18,110,009.0 | -1.27% |
| Feb, 2025 | $254.6 | $191.3 | $63.26 | 15,823,448.0 | -7.47% |
| Jan, 2025 | $281.8 | $183.3 | $98.48 | 11,628,092.0 | -1.67% |
Fabrinet Stock (FN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $256.2 | $212.3 | $43.93 | 7,994,449.0 | -8.45% |
| Nov, 2024 | $277.4 | $208.3 | $69.04 | 14,426,452.0 | -2.65% |
| Oct, 2024 | $270.0 | $225.0 | $45.00 | 9,038,114.0 | +1.92% |
| Sep, 2024 | $242.4 | $201.0 | $41.37 | 14,247,201.0 | -2.96% |
| Aug, 2024 | $278.4 | $183.5 | $94.89 | 10,696,269.0 | +10.47% |
| Jul, 2024 | $266.4 | $210.9 | $55.53 | 7,698,568.0 | -9.90% |
| Jun, 2024 | $257.0 | $228.7 | $28.31 | 7,663,984.0 | +2.20% |
| May, 2024 | $250.4 | $168.6 | $81.81 | 11,011,472.0 | +38.40% |
| Apr, 2024 | $194.4 | $159.7 | $34.72 | 9,432,264.0 | -8.44% |
| Mar, 2024 | $226.9 | $186.2 | $40.69 | 8,937,428.0 | -12.32% |
| Feb, 2024 | $229.0 | $166.5 | $62.50 | 12,482,023.0 | +0.96% |
| Jan, 2024 | $221.2 | $181.2 | $39.98 | 6,121,837.0 | +12.18% |
Fabrinet Stock (FN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $200.0 | $161.2 | $38.79 | 6,254,501.0 | +17.56% |
| Nov, 2023 | $176.9 | $152.3 | $24.60 | 6,785,082.0 | +4.45% |
| Oct, 2023 | $183.7 | $149.2 | $34.55 | 7,647,777.0 | -6.97% |
| Sep, 2023 | $170.1 | $146.7 | $23.42 | 6,480,237.0 | +3.64% |
| Aug, 2023 | $163.9 | $114.8 | $49.05 | 9,682,236.0 | +30.03% |
| Jul, 2023 | $134.9 | $121.5 | $13.45 | 4,799,505.0 | -4.80% |
| Jun, 2023 | $133.7 | $108.5 | $25.20 | 7,616,051.0 | +14.71% |
| May, 2023 | $121.5 | $90.19 | $31.31 | 9,762,358.0 | +19.24% |
| Apr, 2023 | $119.4 | $92.11 | $27.26 | 6,969,222.0 | -20.05% |
| Mar, 2023 | $123.9 | $108.7 | $15.21 | 5,686,410.0 | -2.55% |
| Feb, 2023 | $137.8 | $119.5 | $18.22 | 4,184,124.0 | -7.44% |
| Jan, 2023 | $140.2 | $126.4 | $13.80 | 3,613,062.0 | +2.68% |
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):