Get the Stockscreener App
486.28
0.22%
-1.05
Fabrinet Stock (FN) Price History
The historical daily chart and data for Fabrinet stock (FN), show that the latest closing stock price as of October 09, 2026, is $486.28.
- 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 3,483% to $486.28 now.
- The 52-week high stock price for FN is $748.89, representing a 54.00% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for FN is $366.49, indicating a -24.63% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Fabrinet (FN) stock in the beginning of 2025 was $220.37. The stock closed the year at $455.28, a gain of over 106.60% 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $515.0 | $475.0 | $40.00 | 689,941.0 | -0.22% |
| Oct 08, 2026 | $497.9 | $475.5 | $22.43 | 1,201,186.0 | -2.14% |
| Oct 07, 2026 | $500.0 | $467.7 | $32.33 | 939,986.0 | +1.81% |
| Oct 06, 2026 | $491.1 | $456.9 | $34.23 | 1,445,665.0 | +7.78% |
| Oct 05, 2026 | $468.4 | $450.1 | $18.40 | 675,353.0 | -2.12% |
| Oct 02, 2026 | $467.4 | $455.4 | $11.93 | 659,965.0 | +2.71% |
| Oct 01, 2026 | $453.0 | $418.8 | $34.20 | 960,921.0 | +6.40% |
| Sep 30, 2026 | $430.0 | $411.1 | $18.93 | 767,352.0 | +0.04% |
| Sep 29, 2026 | $424.6 | $411.4 | $13.20 | 747,237.0 | +3.45% |
| Sep 28, 2026 | $420.5 | $400.3 | $20.19 | 805,635.0 | -1.78% |
| Sep 25, 2026 | $419.6 | $401.6 | $18.05 | 743,492.0 | +4.78% |
| Sep 24, 2026 | $403.7 | $391.1 | $12.65 | 574,747.0 | -0.62% |
| Sep 23, 2026 | $406.5 | $395.2 | $11.26 | 567,157.0 | -0.73% |
| Sep 22, 2026 | $408.6 | $390.6 | $17.96 | 735,149.0 | +0.56% |
| Sep 21, 2026 | $405.7 | $393.1 | $12.57 | 666,629.0 | +3.35% |
| Sep 18, 2026 | $395.0 | $384.0 | $10.98 | 1,368,864.0 | +2.00% |
| Sep 17, 2026 | $411.5 | $378.7 | $32.76 | 894,990.0 | -2.99% |
| Sep 16, 2026 | $400.7 | $382.0 | $18.75 | 809,763.0 | +4.74% |
| Sep 15, 2026 | $390.7 | $373.7 | $16.96 | 766,526.0 | -2.00% |
| Sep 14, 2026 | $397.4 | $381.7 | $15.73 | 896,779.0 | -7.73% |
| Sep 11, 2026 | $418.9 | $407.3 | $11.66 | 466,768.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $515.0 | $418.8 | $96.21 | 6,573,017.0 | +14.62% |
| Sep, 2026 | $430.0 | $373.7 | $56.30 | 16,056,286.0 | +2.75% |
| Aug, 2026 | $603.1 | $406.2 | $196.9 | 21,507,360.0 | -5.12% |
| Jul, 2026 | $556.1 | $403.6 | $152.5 | 17,101,584.0 | -22.57% |
| Jun, 2026 | $732.6 | $503.7 | $228.9 | 24,469,441.0 | -14.08% |
| 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% |
2.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):