Fabrinet (FN)
NYSE: FN
· Real-Time Price · USD
358.40
2.87 (0.81%)
At close: Sep 17, 2025, 3:59 PM
351.26
-1.99%
After-hours: Sep 17, 2025, 04:48 PM EDT
fn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 358.70 | 366.97 | 354.47 | 355.53 | 355.53 | -0.97% | 924,709 |
| 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 |
| 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 |