Get the Stockscreener App
512.17
1.39%
8.1792
Fabrinet Stock (FN) Price History
The historical daily chart and data for Fabrinet stock (FN), show that the latest closing stock price as of February 09, 2026, is $512.17.
- Fabrinet all-time high stock price is $531.22, occurred on December 11, 2025.
- The lowest Fabrinet stock price recorded was $13.57 on August 18, 2014. Since then, Fabrinet's stock price has risen over 3,674% to $512.17 now.
- The 52-week high stock price for FN is $531.22, representing a 3.72% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for FN is $148.55, indicating a -71.00% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Feb 09, 2026 | $512.4 | $485.8 | $26.53 | 232,885.0 | +1.23% |
| Feb 06, 2026 | $509.8 | $456.5 | $53.26 | 1,031,747.0 | +13.84% |
| Feb 05, 2026 | $447.0 | $412.4 | $34.57 | 769,938.0 | +4.65% |
| Feb 04, 2026 | $465.9 | $412.1 | $53.77 | 1,292,804.0 | -5.69% |
| Feb 03, 2026 | $453.6 | $414.7 | $38.87 | 2,274,416.0 | -10.22% |
| Feb 02, 2026 | $516.6 | $484.4 | $32.23 | 1,077,895.0 | +2.08% |
| Jan 30, 2026 | $528.8 | $484.7 | $44.13 | 808,211.0 | -1.37% |
| Jan 29, 2026 | $508.5 | $487.6 | $20.97 | 766,666.0 | -0.95% |
| Jan 28, 2026 | $519.0 | $484.2 | $34.83 | 521,227.0 | +0.48% |
| Jan 27, 2026 | $507.0 | $473.1 | $33.94 | 565,922.0 | +5.16% |
| Jan 26, 2026 | $476.3 | $458.1 | $18.24 | 618,791.0 | +1.54% |
| Jan 23, 2026 | $468.1 | $450.4 | $17.72 | 847,119.0 | -0.74% |
| Jan 22, 2026 | $509.0 | $465.0 | $44.00 | 661,400.0 | -3.68% |
| Jan 21, 2026 | $497.1 | $463.9 | $33.21 | 788,196.0 | +1.20% |
| Jan 20, 2026 | $502.8 | $475.9 | $26.92 | 409,154.0 | -2.40% |
| Jan 16, 2026 | $504.7 | $485.0 | $19.69 | 490,972.0 | -0.63% |
| Jan 15, 2026 | $511.2 | $493.3 | $17.86 | 709,222.0 | +4.30% |
| Jan 14, 2026 | $510.2 | $468.2 | $42.00 | 858,080.0 | -2.44% |
| Jan 13, 2026 | $506.5 | $464.6 | $41.88 | 923,966.0 | +5.63% |
| Jan 12, 2026 | $464.8 | $436.5 | $28.32 | 632,774.0 | +3.51% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $516.6 | $412.1 | $104.6 | 6,679,685.0 | +4.24% |
| 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% |
3.89%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):