Fabrinet (FN)
NYSE: FN
· Real-Time Price · USD
372.59
3.50 (0.95%)
At close: Sep 10, 2025, 3:59 PM
372.50
-0.02%
After-hours: Sep 10, 2025, 07:54 PM EDT
FN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 370.78 | 372.96 | 365.60 | 369.09 | 369.09 | -0.43% | 428,461 |
| Sep 8, 2025 | 374.50 | 378.17 | 364.73 | 370.67 | 370.67 | 0.17% | 619,624 |
| Sep 5, 2025 | 368.23 | 377.56 | 362.36 | 370.03 | 370.03 | 2.17% | 914,779 |
| Sep 4, 2025 | 347.97 | 362.48 | 342.44 | 362.16 | 362.16 | 7.30% | 772,613 |
| Sep 3, 2025 | 337.56 | 339.16 | 333.06 | 337.53 | 337.53 | 0.55% | 498,400 |
| Sep 2, 2025 | 317.50 | 335.71 | 313.00 | 335.70 | 335.70 | 1.33% | 737,130 |
| Aug 29, 2025 | 350.22 | 352.50 | 327.68 | 331.29 | 331.29 | -6.69% | 1,004,455 |
| Aug 28, 2025 | 335.41 | 360.00 | 334.33 | 355.05 | 355.05 | 6.83% | 1,258,866 |
| Aug 27, 2025 | 328.00 | 336.50 | 328.00 | 332.34 | 332.34 | 0.51% | 983,156 |
| Aug 26, 2025 | 312.03 | 331.69 | 309.91 | 330.66 | 330.66 | 5.89% | 1,166,953 |
| Aug 25, 2025 | 303.38 | 313.90 | 303.10 | 312.28 | 312.28 | 6.09% | 888,803 |
| Aug 22, 2025 | 277.71 | 295.61 | 275.22 | 294.35 | 294.35 | 6.25% | 1,291,319 |
| Aug 21, 2025 | 279.58 | 281.11 | 272.49 | 277.04 | 277.04 | -1.17% | 680,117 |
| Aug 20, 2025 | 286.47 | 288.88 | 274.41 | 280.33 | 280.33 | -1.72% | 885,898 |
| Aug 19, 2025 | 288.75 | 297.11 | 282.00 | 285.23 | 285.23 | -12.81% | 2,106,225 |
| Aug 18, 2025 | 328.24 | 331.76 | 323.42 | 327.12 | 327.12 | -0.81% | 1,225,831 |
| Aug 15, 2025 | 321.99 | 332.24 | 315.81 | 329.80 | 329.80 | 2.40% | 866,764 |
| Aug 14, 2025 | 322.41 | 324.45 | 310.08 | 322.08 | 322.08 | -4.52% | 1,334,902 |
| Aug 13, 2025 | 352.90 | 356.55 | 326.91 | 337.31 | 337.31 | -3.16% | 835,031 |
| Aug 12, 2025 | 339.83 | 349.21 | 334.51 | 348.33 | 348.33 | 4.79% | 495,548 |