Fabrinet (FN) Historical Stock Data
481.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FN is down -0.07% a day on average. There have been 18 days where Fabrinet closed green and 12 days where FN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 486.78 | 481.74 | ↓$5.04 (-1.04%) | 477.20 | 486.98 | 175.02K |
| 2025-12-23 | 481.60 | 486.92 | ↑$5.32 (1.10%) | 478.09 | 489.67 | 408.35K |
| 2025-12-22 | 486.72 | 483.55 | ↓$3.17 (-0.65%) | 476.00 | 487.27 | 467.74K |
| 2025-12-19 | 458.38 | 475.47 | ↑$17.09 (3.73%) | 458.38 | 478.44 | 820.97K |
| 2025-12-18 | 451.17 | 452.46 | ↑$1.29 (0.29%) | 430.02 | 454.00 | 757.17K |
| 2025-12-17 | 458.94 | 426.53 | ↓$32.41 (-7.06%) | 424.44 | 463.19 | 788.25K |
| 2025-12-16 | 467.17 | 451.16 | ↓$16.01 (-3.43%) | 443.73 | 471.38 | 501.21K |
| 2025-12-15 | 482.00 | 470.02 | ↓$11.98 (-2.49%) | 468.36 | 485.44 | 580.05K |
| 2025-12-12 | 519.93 | 470.89 | ↓$49.04 (-9.43%) | 463.01 | 522.61 | 633.97K |
| 2025-12-11 | 520.61 | 528.17 | ↑$7.56 (1.45%) | 502.39 | 531.22 | 407.76K |
| 2025-12-10 | 496.05 | 516.63 | ↑$20.58 (4.15%) | 485.42 | 526.92 | 694K |
| 2025-12-09 | 487.07 | 498.45 | ↑$11.38 (2.34%) | 484.32 | 499.97 | 370.17K |
| 2025-12-08 | 483.02 | 491.03 | ↑$8.01 (1.66%) | 479.87 | 492.96 | 454.90K |
| 2025-12-05 | 476.50 | 478.45 | ↑$1.95 (0.41%) | 469.59 | 484.80 | 454.80K |
| 2025-12-04 | 445.10 | 471.78 | ↑$26.68 (5.99%) | 445.10 | 473.01 | 464.01K |
| 2025-12-03 | 440.33 | 447.31 | ↑$6.98 (1.59%) | 425.29 | 448.56 | 312.92K |
| 2025-12-02 | 455.40 | 441.58 | ↓$13.82 (-3.03%) | 438.81 | 465.30 | 499.26K |
| 2025-12-01 | 450.00 | 449.59 | ↓$0.41 (-0.09%) | 439.29 | 455.30 | 641.61K |
| 2025-11-28 | 450.93 | 459.41 | ↑$8.48 (1.88%) | 446.01 | 459.41 | 275.07K |
| 2025-11-26 | 437.68 | 449.06 | ↑$11.38 (2.60%) | 437.49 | 456.14 | 817.80K |
| 2025-11-25 | 411.75 | 429.69 | ↑$17.94 (4.36%) | 403.19 | 431.12 | 738.66K |
| 2025-11-24 | 392.07 | 416.35 | ↑$24.28 (6.19%) | 392.07 | 416.69 | 533.26K |
| 2025-11-21 | 388.07 | 390.46 | ↑$2.39 (0.62%) | 370.91 | 393.48 | 657.53K |
| 2025-11-20 | 435.95 | 387.22 | ↓$48.73 (-11.18%) | 382.00 | 439.95 | 863.73K |
| 2025-11-19 | 412.04 | 416.69 | ↑$4.65 (1.13%) | 410.54 | 426.75 | 468.44K |
| 2025-11-18 | 412.61 | 409.25 | ↓$3.36 (-0.81%) | 400.00 | 418.96 | 445.35K |
| 2025-11-17 | 415.00 | 416.64 | ↑$1.64 (0.40%) | 405.00 | 426.78 | 518.57K |
| 2025-11-14 | 386.36 | 413.32 | ↑$26.96 (6.98%) | 380.76 | 418.56 | 804.38K |
| 2025-11-13 | 440.05 | 402.47 | ↓$37.58 (-8.54%) | 395.69 | 442.70 | 0.94M |
| 2025-11-12 | 453.10 | 447.49 | ↓$5.61 (-1.24%) | 442.18 | 459.25 | 378.12K |
Create an account or log in to view more rows.
$FN this stock has me so excited i cant sleep!!
$FN what calls are you guys jacked to the tits on?
$FN gonna come down hard today
$FN Burn burn burn
$FN why spike ?
$FN buying all the dips.
$FN we need one good push to moon this.
$FN death cross will complete today
$FN we need those buyers and volume.
$FN we always finish green after a red week. Less go!