Get the Stockscreener App
221.26
0.66%
-1.48
Fabrinet Stock (FN) Price History
The historical daily chart and data for Fabrinet stock (FN), show that the latest closing stock price as of December 20, 2024, is $221.26.
- Fabrinet all-time high stock price is $278.38, occurred on August 20, 2024.
- The lowest Fabrinet stock price recorded was $13.57 on August 18, 2014. Since then, Fabrinet's stock price has risen over 1,531% to $221.26 now.
- The 52-week high stock price for FN is $278.38, representing a 25.82% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for FN is $159.69, indicating a -27.83% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $226.4 | $215.9 | $10.53 | 800,613.0 | -0.66% |
| Dec 19, 2024 | $238.4 | $222.4 | $16.02 | 516,180.0 | -3.84% |
| Dec 18, 2024 | $246.0 | $227.6 | $18.45 | 733,978.0 | -0.06% |
| Dec 17, 2024 | $240.5 | $229.5 | $10.99 | 418,303.0 | -2.47% |
| Dec 16, 2024 | $247.1 | $234.7 | $12.38 | 619,767.0 | -4.13% |
| Dec 13, 2024 | $256.2 | $245.4 | $10.87 | 313,587.0 | +0.83% |
| Dec 12, 2024 | $253.9 | $239.4 | $14.49 | 447,991.0 | +2.33% |
| Dec 11, 2024 | $241.6 | $235.4 | $6.12 | 323,003.0 | +2.74% |
| Dec 10, 2024 | $237.9 | $232.3 | $5.63 | 309,380.0 | -1.97% |
| Dec 09, 2024 | $250.9 | $237.8 | $13.09 | 492,449.0 | -1.84% |
| Dec 06, 2024 | $244.1 | $232.7 | $11.41 | 218,769.0 | +3.46% |
| Dec 05, 2024 | $241.9 | $234.2 | $7.68 | 251,467.0 | -2.86% |
| Dec 04, 2024 | $246.0 | $239.3 | $6.73 | 363,807.0 | +2.72% |
| Dec 03, 2024 | $238.4 | $230.9 | $7.45 | 420,563.0 | +0.60% |
| Dec 02, 2024 | $237.5 | $231.0 | $6.50 | 563,377.0 | -0.26% |
| Nov 29, 2024 | $236.5 | $227.5 | $9.04 | 491,648.0 | +3.87% |
| Nov 27, 2024 | $236.0 | $221.2 | $14.78 | 753,369.0 | -4.10% |
| Nov 26, 2024 | $236.3 | $228.9 | $7.35 | 565,396.0 | +3.00% |
| Nov 25, 2024 | $233.2 | $225.1 | $8.12 | 603,732.0 | -0.78% |
| Nov 22, 2024 | $232.0 | $226.1 | $5.86 | 690,893.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $256.2 | $215.9 | $40.34 | 7,593,847.0 | -5.68% |
| 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% |
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% |
0.70%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):