Get the Stockscreener App
703.86
0.08%
0.59
After Hours:
701.80
-2.06
-0.29%
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 22, 2026, is $703.86.
- Fabrinet all-time high stock price is $748.89, occurred on May 14, 2026.
- The lowest Fabrinet stock price recorded was $13.57 on August 18, 2014. Since then, Fabrinet's stock price has risen over 5,087% to $703.86 now.
- The 52-week high stock price for FN is $748.89, representing a 6.40% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for FN is $224.66, indicating a -68.08% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Fabrinet (FN) stock in the beginning of 2025 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 22, 2026 | $717.0 | $695.6 | $21.42 | 483,857.0 | +0.08% |
| May 21, 2026 | $703.4 | $660.2 | $43.17 | 617,476.0 | +6.20% |
| May 20, 2026 | $705.0 | $655.5 | $49.53 | 845,777.0 | -2.29% |
| May 19, 2026 | $693.1 | $644.0 | $49.11 | 770,355.0 | -3.21% |
| May 18, 2026 | $717.0 | $654.0 | $63.00 | 1,258,786.0 | -3.02% |
| May 15, 2026 | $739.2 | $692.2 | $47.07 | 916,799.0 | -3.27% |
| May 14, 2026 | $748.9 | $681.5 | $67.38 | 833,981.0 | +7.24% |
| May 13, 2026 | $708.1 | $640.0 | $68.09 | 1,060,890.0 | +9.71% |
| May 12, 2026 | $638.8 | $605.0 | $33.73 | 840,806.0 | -2.32% |
| May 11, 2026 | $666.6 | $618.6 | $47.95 | 955,809.0 | +4.55% |
| May 08, 2026 | $646.0 | $607.9 | $38.13 | 762,276.0 | -0.77% |
| May 07, 2026 | $676.0 | $613.0 | $62.97 | 1,403,719.0 | -7.80% |
| May 06, 2026 | $683.7 | $640.3 | $43.43 | 1,084,536.0 | +2.84% |
| May 05, 2026 | $703.2 | $639.8 | $63.31 | 1,840,796.0 | -8.01% |
| May 04, 2026 | $729.9 | $697.4 | $32.49 | 1,040,863.0 | +1.60% |
| May 01, 2026 | $714.0 | $670.5 | $43.52 | 476,651.0 | +3.37% |
| Apr 30, 2026 | $687.6 | $645.5 | $42.15 | 600,144.0 | +6.22% |
| Apr 29, 2026 | $654.5 | $631.0 | $23.53 | 482,664.0 | +0.90% |
| Apr 28, 2026 | $667.4 | $625.0 | $42.35 | 929,513.0 | -6.87% |
| Apr 27, 2026 | $733.0 | $670.3 | $62.74 | 759,519.0 | -4.92% |
| Apr 24, 2026 | $734.8 | $691.1 | $43.67 | 678,571.0 | +4.46% |
| Apr 23, 2026 | $721.2 | $681.0 | $40.18 | 633,454.0 | -0.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $748.9 | $605.0 | $143.8 | 15,677,234.0 | +2.98% |
| Apr, 2026 | $734.8 | $502.0 | $232.8 | 13,731,841.0 | +31.05% |
| Mar, 2026 | $630.9 | $471.8 | $159.2 | 15,206,829.0 | -4.42% |
| Feb, 2026 | $633.0 | $412.1 | $220.9 | 15,573,236.0 | +11.48% |
| Jan, 2026 | $528.8 | $431.1 | $97.73 | 13,506,271.0 | +7.50% |
Fabrinet Stock (FN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $531.2 | $424.4 | $106.8 | 10,859,779.0 | +0.55% |
| Nov, 2025 | $498.0 | $370.9 | $127.1 | 13,895,426.0 | +4.28% |
| Oct, 2025 | $453.1 | $358.3 | $94.84 | 11,600,751.0 | +20.83% |
| Sep, 2025 | $397.3 | $313.0 | $84.26 | 13,079,278.0 | +10.06% |
| Aug, 2025 | $360.0 | $272.5 | $87.51 | 18,688,938.0 | +2.34% |
| Jul, 2025 | $332.6 | $280.6 | $52.04 | 10,543,369.0 | +9.86% |
| Jun, 2025 | $300.3 | $230.5 | $69.79 | 10,870,677.0 | +26.54% |
| May, 2025 | $241.0 | $193.5 | $47.46 | 14,795,121.0 | +13.56% |
| 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% |
8.81%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):