Get the Stockscreener App
516.63
3.65%
18.18
After Hours:
515.05
-1.58
-0.31%
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 10, 2025, is $516.63.
- Fabrinet all-time high stock price is $499.97, occurred on December 09, 2025.
- The lowest Fabrinet stock price recorded was $13.57 on August 18, 2014. Since then, Fabrinet's stock price has risen over 3,707% to $516.63 now.
- The 52-week high stock price for FN is $499.97, representing a -3.22% increase from the current share price, occurred on December 09, 2025.
- The 52-week low stock price for FN is $148.55, indicating a -71.25% 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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $527.0 | $485.4 | $41.58 | 693,910.0 | +3.65% |
| Dec 09, 2025 | $500.0 | $484.3 | $15.65 | 460,033.0 | +1.51% |
| Dec 08, 2025 | $493.0 | $479.9 | $13.09 | 524,238.0 | +2.63% |
| Dec 05, 2025 | $484.8 | $469.6 | $15.22 | 531,997.0 | +1.41% |
| Dec 04, 2025 | $473.0 | $445.1 | $27.91 | 464,003.0 | +5.47% |
| Dec 03, 2025 | $448.6 | $425.3 | $23.27 | 364,159.0 | +1.30% |
| Dec 02, 2025 | $465.3 | $438.8 | $26.49 | 499,225.0 | -1.78% |
| Dec 01, 2025 | $455.3 | $439.3 | $16.01 | 641,615.0 | -2.14% |
| Nov 28, 2025 | $459.4 | $446.0 | $13.41 | 275,232.0 | +2.30% |
| Nov 26, 2025 | $456.1 | $437.5 | $18.67 | 817,671.0 | +4.51% |
| Nov 25, 2025 | $431.1 | $403.2 | $27.93 | 738,075.0 | +3.20% |
| Nov 24, 2025 | $416.7 | $392.1 | $24.62 | 527,436.0 | +6.63% |
| Nov 21, 2025 | $393.5 | $370.9 | $22.57 | 752,625.0 | +0.84% |
| Nov 20, 2025 | $439.9 | $382.0 | $57.95 | 927,606.0 | -7.07% |
| Nov 19, 2025 | $426.8 | $410.5 | $16.21 | 468,432.0 | +1.82% |
| Nov 18, 2025 | $419.0 | $400.0 | $18.96 | 523,308.0 | -1.77% |
| Nov 17, 2025 | $426.8 | $405.0 | $21.80 | 518,543.0 | +0.80% |
| Nov 14, 2025 | $418.6 | $375.5 | $43.14 | 844,398.0 | +2.70% |
| Nov 13, 2025 | $442.7 | $395.7 | $47.01 | 940,405.0 | -10.06% |
| Nov 12, 2025 | $459.2 | $442.2 | $17.07 | 455,723.0 | -0.40% |
| Nov 11, 2025 | $459.7 | $440.8 | $18.86 | 535,484.0 | -3.84% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $527.0 | $425.3 | $101.7 | 4,873,090.0 | +12.46% |
| 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% |
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% |
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):