Fabrinet (FN)
NYSE: FN
· Real-Time Price · USD
326.05
-3.75 (-1.14%)
At close: Aug 18, 2025, 3:59 PM
297.92
-8.63%
Pre-market: Aug 19, 2025, 08:08 AM EDT
FN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 328.24 | 331.76 | 323.42 | 327.12 | 327.12 | -0.81% | 1,152,144 |
| 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 |
| Aug 11, 2025 | 343.19 | 345.21 | 330.15 | 332.41 | 332.41 | -3.37% | 574,236 |
| Aug 8, 2025 | 336.38 | 345.71 | 335.75 | 343.99 | 343.99 | 2.65% | 683,720 |
| Aug 7, 2025 | 334.14 | 336.84 | 325.59 | 335.11 | 335.11 | 0.80% | 681,722 |
| Aug 6, 2025 | 326.86 | 332.98 | 322.35 | 332.45 | 332.45 | 1.33% | 496,548 |
| Aug 5, 2025 | 329.91 | 333.79 | 321.88 | 328.10 | 328.10 | -0.45% | 396,318 |
| Aug 4, 2025 | 318.76 | 330.37 | 317.90 | 329.57 | 329.57 | 4.56% | 421,618 |
| Aug 1, 2025 | 312.56 | 317.56 | 306.55 | 315.20 | 315.20 | -2.63% | 561,509 |
| Jul 31, 2025 | 322.54 | 332.61 | 321.48 | 323.73 | 323.73 | 0.96% | 946,200 |
| Jul 30, 2025 | 319.96 | 324.70 | 316.40 | 320.66 | 320.66 | -0.04% | 444,197 |
| Jul 29, 2025 | 321.32 | 332.00 | 318.01 | 320.80 | 320.80 | 1.31% | 544,400 |
| Jul 28, 2025 | 311.65 | 317.08 | 310.20 | 316.64 | 316.64 | 2.51% | 331,449 |
| Jul 25, 2025 | 309.67 | 310.83 | 306.92 | 308.89 | 308.89 | 1.33% | 236,600 |
| Jul 24, 2025 | 303.67 | 306.55 | 301.47 | 304.85 | 304.85 | -0.11% | 276,800 |
| Jul 23, 2025 | 302.13 | 305.49 | 300.65 | 305.20 | 305.20 | 1.47% | 454,812 |
| Jul 22, 2025 | 308.03 | 310.69 | 292.56 | 300.79 | 300.79 | -2.81% | 584,743 |