Fabrinet (FN)
198.52
3.30 (1.69%)
At close: Feb 28, 2025, 3:59 PM
199.96
0.73%
Pre-market: Mar 03, 2025, 05:04 AM EST
FN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 193.80 | 200.88 | 191.35 | 200.05 | 4.83 | 2.47% | 760,198 |
| Feb 27, 2025 | 218.15 | 218.62 | 194.76 | 195.22 | -20.10 | -9.33% | 751,780 |
| Feb 26, 2025 | 211.89 | 217.35 | 209.60 | 215.32 | 11.09 | 5.43% | 499,200 |
| Feb 25, 2025 | 211.96 | 214.97 | 201.22 | 204.23 | -10.16 | -4.74% | 708,254 |
| Feb 24, 2025 | 222.95 | 227.84 | 214.36 | 214.39 | -7.51 | -3.38% | 725,463 |
| Feb 21, 2025 | 236.52 | 236.84 | 220.88 | 221.90 | -8.77 | -3.80% | 495,666 |
| Feb 20, 2025 | 240.04 | 240.04 | 226.53 | 230.67 | -8.35 | -3.49% | 661,200 |
| Feb 19, 2025 | 239.25 | 240.94 | 231.80 | 239.02 | -1.80 | -0.75% | 810,000 |
| Feb 18, 2025 | 231.97 | 254.61 | 228.65 | 240.82 | 17.78 | 7.97% | 983,800 |
| Feb 14, 2025 | 214.00 | 225.50 | 211.03 | 223.04 | 9.01 | 4.21% | 617,121 |
| Feb 13, 2025 | 210.88 | 215.44 | 209.65 | 214.03 | 2.78 | 1.32% | 441,004 |
| Feb 12, 2025 | 204.92 | 213.46 | 201.96 | 211.25 | 4.16 | 2.01% | 593,689 |
| Feb 11, 2025 | 207.32 | 210.18 | 204.27 | 207.09 | -3.80 | -1.80% | 277,516 |
| Feb 10, 2025 | 212.98 | 215.52 | 207.47 | 210.89 | -1.17 | -0.55% | 468,331 |
| Feb 7, 2025 | 220.86 | 220.86 | 209.29 | 212.06 | -8.78 | -3.98% | 714,439 |
| Feb 6, 2025 | 213.89 | 221.16 | 210.85 | 220.84 | 7.04 | 3.29% | 704,807 |
| Feb 5, 2025 | 206.60 | 220.06 | 206.60 | 213.80 | 6.67 | 3.22% | 1,371,840 |
| Feb 4, 2025 | 205.66 | 215.74 | 197.76 | 207.13 | -18.47 | -8.19% | 3,038,060 |
| Feb 3, 2025 | 205.01 | 227.95 | 205.00 | 225.60 | 9.39 | 4.34% | 1,403,400 |
| Jan 31, 2025 | 216.82 | 224.97 | 215.36 | 216.21 | 3.39 | 1.59% | 805,737 |
| Jan 30, 2025 | 208.00 | 217.87 | 204.33 | 212.82 | 5.08 | 2.45% | 712,783 |
| Jan 29, 2025 | 208.29 | 215.43 | 204.98 | 207.74 | 0.96 | 0.46% | 600,100 |
| Jan 28, 2025 | 206.00 | 207.72 | 192.15 | 206.78 | 4.64 | 2.30% | 1,093,904 |
| Jan 27, 2025 | 233.27 | 236.65 | 183.31 | 202.14 | -56.59 | -21.87% | 2,776,146 |
| Jan 24, 2025 | 268.73 | 268.73 | 256.34 | 258.73 | -7.18 | -2.70% | 393,200 |
| Jan 23, 2025 | 261.95 | 267.20 | 257.55 | 265.91 | -1.33 | -0.50% | 465,300 |
| Jan 22, 2025 | 259.99 | 281.79 | 258.10 | 267.24 | 15.14 | 6.01% | 689,783 |
| Jan 21, 2025 | 241.92 | 252.69 | 240.69 | 252.10 | 10.21 | 4.22% | 321,604 |
| Jan 17, 2025 | 239.12 | 243.04 | 235.37 | 241.89 | 6.80 | 2.89% | 400,268 |
| Jan 16, 2025 | 239.12 | 240.00 | 234.02 | 235.09 | 1.35 | 0.58% | 283,700 |
| Jan 15, 2025 | 233.55 | 235.26 | 230.74 | 233.74 | 6.31 | 2.77% | 205,740 |
| Jan 14, 2025 | 225.27 | 231.08 | 224.52 | 227.43 | 5.66 | 2.55% | 438,109 |
| Jan 13, 2025 | 221.26 | 223.53 | 216.78 | 221.77 | -6.58 | -2.88% | 401,817 |
| Jan 10, 2025 | 229.36 | 231.73 | 225.79 | 228.35 | -5.20 | -2.23% | 500,045 |
| Jan 8, 2025 | 228.24 | 233.78 | 223.47 | 233.55 | 4.37 | 1.91% | 532,701 |
| Jan 7, 2025 | 234.39 | 236.67 | 227.49 | 229.18 | -3.61 | -1.55% | 245,600 |
| Jan 6, 2025 | 234.65 | 240.51 | 231.86 | 232.79 | 3.10 | 1.35% | 354,333 |
| Jan 3, 2025 | 223.11 | 229.88 | 219.28 | 229.69 | 9.32 | 4.23% | 317,127 |
| Jan 2, 2025 | 219.29 | 223.80 | 218.05 | 220.37 | 0.49 | 0.22% | 275,922 |
| Dec 31, 2024 | 215.23 | 220.78 | 213.72 | 219.88 | 5.12 | 2.38% | 416,107 |
| Dec 30, 2024 | 215.72 | 217.26 | 212.31 | 214.76 | -4.71 | -2.15% | 190,900 |
| Dec 27, 2024 | 220.65 | 221.44 | 215.64 | 219.47 | -4.68 | -2.09% | 236,000 |
| Dec 26, 2024 | 221.24 | 225.08 | 218.70 | 224.15 | 2.91 | 1.32% | 228,810 |
| Dec 24, 2024 | 220.85 | 223.71 | 219.93 | 221.24 | 0.35 | 0.16% | 185,948 |
| Dec 23, 2024 | 223.14 | 227.20 | 219.78 | 220.89 | -0.37 | -0.17% | 382,800 |
| Dec 20, 2024 | 217.91 | 226.43 | 215.90 | 221.26 | -1.48 | -0.66% | 967,712 |
| Dec 19, 2024 | 236.73 | 238.44 | 222.42 | 222.74 | -8.89 | -3.84% | 536,618 |
| Dec 18, 2024 | 236.27 | 246.02 | 227.57 | 231.63 | -0.13 | -0.06% | 761,200 |
| Dec 17, 2024 | 235.66 | 240.47 | 229.48 | 231.76 | -5.87 | -2.47% | 425,400 |
| Dec 16, 2024 | 247.09 | 247.09 | 234.71 | 237.63 | -10.23 | -4.13% | 633,841 |