Get the Stockscreener App
230.01
1.64%
3.71
After Hours:
230.01
Fabrinet Stock (FN) Price History
The historical daily chart and data for Fabrinet stock (FN), show that the latest closing stock price as of November 21, 2024, is $230.01.
- Fabrinet all-time high stock price is $278.38, occurred on August 20, 2024.
- The lowest Fabrinet stock price recorded was $13.57 on August 18, 2014. Since then, Fabrinet's stock price has risen over 1,595% to $230.01 now.
- The 52-week high stock price for FN is $278.38, representing a 21.03% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for FN is $159.31, indicating a -30.74% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Fabrinet (FN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $235.7 | $210.4 | $25.24 | 1,291,158.0 | +1.64% |
| Nov 20, 2024 | $227.7 | $216.4 | $11.26 | 1,160,563.0 | -9.02% |
| Nov 19, 2024 | $248.9 | $230.0 | $18.90 | 427,705.0 | +7.10% |
| Nov 18, 2024 | $238.8 | $231.9 | $6.89 | 352,749.0 | -1.10% |
| Nov 15, 2024 | $251.6 | $230.8 | $20.84 | 788,394.0 | -6.81% |
| Nov 14, 2024 | $253.0 | $248.8 | $4.21 | 358,624.0 | +0.00% |
| Nov 13, 2024 | $262.8 | $251.5 | $11.31 | 263,194.0 | -2.65% |
| Nov 12, 2024 | $274.2 | $258.7 | $15.54 | 367,485.0 | -4.46% |
| Nov 11, 2024 | $277.4 | $265.5 | $11.88 | 609,300.0 | -0.06% |
| Nov 08, 2024 | $272.1 | $261.1 | $11.01 | 654,961.0 | +3.31% |
| Nov 07, 2024 | $263.1 | $247.0 | $16.05 | 553,805.0 | +6.35% |
| Nov 06, 2024 | $248.4 | $230.3 | $18.12 | 914,322.0 | +7.17% |
| Nov 05, 2024 | $231.5 | $208.3 | $23.19 | 1,958,319.0 | -3.91% |
| Nov 04, 2024 | $248.1 | $239.1 | $8.96 | 758,796.0 | -1.20% |
| Nov 01, 2024 | $249.5 | $240.6 | $8.97 | 862,039.0 | +0.65% |
| Oct 31, 2024 | $247.1 | $240.9 | $6.19 | 503,004.0 | -3.75% |
| Oct 30, 2024 | $253.2 | $245.9 | $7.29 | 215,909.0 | -0.81% |
| Oct 29, 2024 | $253.7 | $244.5 | $9.22 | 333,063.0 | +2.74% |
| Oct 28, 2024 | $250.0 | $245.2 | $4.76 | 369,939.0 | -0.34% |
| Oct 25, 2024 | $250.7 | $245.2 | $5.54 | 214,336.0 | +0.39% |
| Oct 24, 2024 | $249.6 | $243.1 | $6.51 | 319,618.0 | -0.46% |
| Oct 23, 2024 | $249.7 | $241.6 | $8.10 | 333,348.0 | -0.68% |
| Oct 22, 2024 | $249.4 | $240.1 | $9.29 | 499,516.0 | -0.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $277.4 | $208.3 | $69.04 | 12,612,572.0 | -4.55% |
| 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% |
Fabrinet Stock (FN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $136.1 | $122.8 | $13.29 | 3,352,174.0 | -3.89% |
| Nov, 2022 | $133.5 | $110.3 | $23.20 | 4,732,466.0 | +16.62% |
| Oct, 2022 | $115.7 | $95.31 | $20.40 | 4,060,277.0 | +19.85% |
| Sep, 2022 | $104.8 | $90.62 | $14.20 | 4,087,371.0 | -7.19% |
| Aug, 2022 | $118.9 | $93.32 | $25.56 | 4,350,096.0 | +7.06% |
| Jul, 2022 | $96.14 | $77.67 | $18.47 | 2,772,811.0 | +18.45% |
| Jun, 2022 | $88.94 | $74.57 | $14.37 | 4,227,510.0 | -6.64% |
| May, 2022 | $99.68 | $80.11 | $19.57 | 5,076,382.0 | -11.53% |
| Apr, 2022 | $108.4 | $94.87 | $13.50 | 3,023,252.0 | -6.60% |
| Mar, 2022 | $108.0 | $93.58 | $14.38 | 3,348,095.0 | +4.99% |
| Feb, 2022 | $108.8 | $95.23 | $13.61 | 4,664,883.0 | -11.51% |
| Jan, 2022 | $126.3 | $103.4 | $22.88 | 4,657,619.0 | -4.48% |
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):