Get the Stockscreener App
547.18
2.65%
-14.90
Pre-market:
547.18
Fabrinet Stock (FN) Price History
The historical daily chart and data for Fabrinet stock (FN), show that the latest closing stock price as of July 01, 2026, is $547.18.
- 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 3,932% to $547.18 now.
- The 52-week high stock price for FN is $748.89, representing a 36.86% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for FN is $272.49, indicating a -50.20% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Jul 01, 2026 | $556.1 | $528.0 | $28.11 | 682,316.0 | -2.65% |
| Jun 30, 2026 | $573.5 | $530.7 | $42.84 | 885,667.0 | +6.41% |
| Jun 29, 2026 | $542.2 | $503.7 | $38.50 | 980,359.0 | +0.66% |
| Jun 26, 2026 | $554.1 | $520.6 | $33.60 | 7,005,481.0 | -7.57% |
| Jun 25, 2026 | $585.0 | $541.0 | $44.00 | 897,649.0 | -0.07% |
| Jun 24, 2026 | $591.7 | $555.0 | $36.73 | 932,631.0 | -2.64% |
| Jun 23, 2026 | $596.3 | $562.0 | $34.34 | 674,480.0 | -5.44% |
| Jun 22, 2026 | $625.1 | $571.0 | $54.14 | 805,458.0 | +7.55% |
| Jun 18, 2026 | $604.0 | $563.8 | $40.21 | 1,347,536.0 | -1.82% |
| Jun 17, 2026 | $610.5 | $583.0 | $27.47 | 806,962.0 | -0.62% |
| Jun 16, 2026 | $639.8 | $586.6 | $53.21 | 701,108.0 | -7.48% |
| Jun 15, 2026 | $650.9 | $625.0 | $25.91 | 663,006.0 | +4.02% |
| Jun 12, 2026 | $618.0 | $583.0 | $34.98 | 655,245.0 | +4.94% |
| Jun 11, 2026 | $608.0 | $573.3 | $34.72 | 544,531.0 | +0.34% |
| Jun 10, 2026 | $616.5 | $563.2 | $53.27 | 1,151,419.0 | -0.98% |
| Jun 09, 2026 | $637.3 | $550.0 | $87.28 | 1,017,488.0 | -6.05% |
| Jun 08, 2026 | $658.0 | $620.0 | $37.97 | 740,960.0 | +0.40% |
| Jun 05, 2026 | $690.4 | $620.5 | $69.92 | 916,017.0 | -13.09% |
| Jun 04, 2026 | $724.6 | $640.5 | $84.05 | 831,420.0 | -1.41% |
| Jun 03, 2026 | $732.6 | $685.0 | $47.62 | 790,552.0 | +3.41% |
| Jun 02, 2026 | $705.0 | $632.0 | $72.99 | 1,075,179.0 | +12.65% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $556.1 | $528.0 | $28.11 | 682,316.0 | +0.00% |
| Jun, 2026 | $732.6 | $503.7 | $228.9 | 25,151,757.0 | -16.35% |
| May, 2026 | $748.9 | $605.0 | $143.8 | 20,668,158.0 | -4.29% |
| 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% |
3.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):