Get the Stockscreener App
176.00
0.31%
+0.55
After Hours:
176.00
Fabrinet Stock (FN) Price History
The historical daily chart and data for Fabrinet stock (FN), show that the latest closing stock price as of April 29, 2024, is $176.00.
- Fabrinet all-time high stock price is $229.02, occurred on February 05, 2024.
- The lowest Fabrinet stock price recorded was $13.57 on August 18, 2014. Since then, Fabrinet's stock price has risen over 1,197% to $176.00 now.
- The 52-week high stock price for FN is $229.02, representing a 30.13% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for FN is $90.19, indicating a -48.76% decrease from the current share price, occurred on May 11, 2023.
- The closing price of Fabrinet (FN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $179.6 | $175.8 | $3.83 | 387,035.0 | +0.31% |
| Apr 26, 2024 | $177.1 | $172.9 | $4.19 | 214,957.0 | +1.89% |
| Apr 25, 2024 | $172.9 | $167.4 | $5.56 | 267,199.0 | +1.34% |
| Apr 24, 2024 | $172.5 | $167.6 | $4.89 | 331,193.0 | +0.75% |
| Apr 23, 2024 | $170.7 | $165.3 | $5.36 | 446,575.0 | +2.74% |
| Apr 22, 2024 | $165.2 | $161.2 | $4.07 | 321,417.0 | +1.14% |
| Apr 19, 2024 | $166.5 | $159.7 | $6.78 | 628,523.0 | -1.74% |
| Apr 18, 2024 | $169.5 | $164.0 | $5.51 | 388,309.0 | -0.55% |
| Apr 17, 2024 | $174.3 | $166.0 | $8.30 | 406,958.0 | -3.89% |
| Apr 16, 2024 | $173.6 | $171.6 | $2.07 | 286,692.0 | -0.02% |
| Apr 15, 2024 | $174.7 | $171.3 | $3.37 | 433,690.0 | -0.26% |
| Apr 12, 2024 | $177.6 | $171.2 | $6.41 | 486,279.0 | -2.89% |
| Apr 11, 2024 | $180.6 | $176.2 | $4.36 | 816,152.0 | +0.92% |
| Apr 10, 2024 | $184.4 | $176.2 | $8.17 | 947,629.0 | -6.43% |
| Apr 09, 2024 | $191.0 | $186.1 | $4.86 | 242,354.0 | +0.21% |
| Apr 08, 2024 | $193.6 | $188.3 | $5.30 | 238,582.0 | +0.62% |
| Apr 05, 2024 | $190.6 | $186.7 | $3.87 | 255,668.0 | +0.12% |
| Apr 04, 2024 | $194.4 | $186.6 | $7.78 | 330,962.0 | -1.49% |
| Apr 03, 2024 | $191.5 | $183.9 | $7.60 | 455,065.0 | +2.51% |
| Apr 02, 2024 | $186.5 | $180.1 | $6.43 | 593,106.0 | -1.81% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $194.4 | $159.7 | $34.72 | 9,247,772.0 | -6.89% |
| 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% |
Fabrinet Stock (FN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $136.1 | $122.8 | $13.29 | 3,352,174.0 | -3.89% |
| Nov, 2022 | $133.5 | $110.3 | $23.20 | 4,732,466.0 | +16.62% |
| Oct, 2022 | $115.7 | $95.31 | $20.40 | 4,060,277.0 | +19.85% |
| Sep, 2022 | $104.8 | $90.62 | $14.20 | 4,087,371.0 | -7.19% |
| Aug, 2022 | $118.9 | $93.32 | $25.56 | 4,350,096.0 | +7.06% |
| Jul, 2022 | $96.14 | $77.67 | $18.47 | 2,772,811.0 | +18.45% |
| Jun, 2022 | $88.94 | $74.57 | $14.37 | 4,227,510.0 | -6.64% |
| May, 2022 | $99.68 | $80.11 | $19.57 | 5,076,382.0 | -11.53% |
| Apr, 2022 | $108.4 | $94.87 | $13.50 | 3,023,252.0 | -6.60% |
| Mar, 2022 | $108.0 | $93.58 | $14.38 | 3,348,095.0 | +4.99% |
| Feb, 2022 | $108.8 | $95.23 | $13.61 | 4,664,883.0 | -11.51% |
| Jan, 2022 | $126.3 | $103.4 | $22.88 | 4,657,619.0 | -4.48% |
1.82%
Cap:
|
Volume (24h):