Fabrinet (FN)
NYSE: FN
· Real-Time Price · USD
366.19
-3.37 (-0.91%)
At close: Oct 03, 2025, 3:59 PM
365.24
-0.26%
After-hours: Oct 03, 2025, 07:23 PM EDT
FN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 371.91 | 376.91 | 360.42 | 366.00 | n/a | -0.96% | 379,786 |
| Oct 2, 2025 | 378.91 | 379.46 | 366.37 | 369.56 | 369.56 | -0.47% | 328,013 |
| Oct 1, 2025 | 360.00 | 374.34 | 358.56 | 371.32 | 371.32 | 1.84% | 376,259 |
| Sep 30, 2025 | 365.70 | 369.13 | 355.50 | 364.62 | 364.62 | 0.22% | 472,300 |
| Sep 29, 2025 | 364.87 | 366.79 | 360.22 | 363.81 | 363.81 | 1.37% | 302,254 |
| Sep 26, 2025 | 362.17 | 363.12 | 354.79 | 358.90 | 358.90 | -0.57% | 293,800 |
| Sep 25, 2025 | 357.89 | 365.07 | 354.41 | 360.95 | 360.95 | -1.56% | 555,800 |
| Sep 24, 2025 | 381.62 | 386.47 | 365.00 | 366.66 | 366.66 | -3.56% | 566,139 |
| Sep 23, 2025 | 393.28 | 397.26 | 379.53 | 380.21 | 380.21 | -2.38% | 511,310 |
| Sep 22, 2025 | 383.13 | 391.12 | 381.32 | 389.47 | 389.47 | 1.65% | 395,058 |
| Sep 19, 2025 | 376.76 | 384.48 | 370.20 | 383.13 | 383.13 | 1.35% | 988,168 |
| Sep 18, 2025 | 367.07 | 381.66 | 362.00 | 378.01 | 378.01 | 5.53% | 706,500 |
| Sep 17, 2025 | 355.60 | 361.42 | 348.01 | 358.21 | 358.21 | 0.75% | 539,662 |
| Sep 16, 2025 | 358.70 | 366.97 | 354.47 | 355.53 | 355.53 | -0.97% | 924,748 |
| Sep 15, 2025 | 359.12 | 368.25 | 357.08 | 359.00 | 359.00 | 0.28% | 566,100 |
| Sep 12, 2025 | 361.20 | 366.92 | 356.20 | 358.00 | 358.00 | -1.15% | 857,600 |
| Sep 11, 2025 | 374.38 | 376.24 | 361.90 | 362.16 | 362.16 | -2.79% | 685,800 |
| Sep 10, 2025 | 378.92 | 380.01 | 363.64 | 372.57 | 372.57 | 0.94% | 742,261 |
| Sep 9, 2025 | 370.78 | 372.96 | 365.60 | 369.09 | 369.09 | -0.43% | 429,193 |
| Sep 8, 2025 | 374.50 | 378.17 | 364.73 | 370.67 | 370.67 | 0.17% | 619,624 |
Page 1 of 136