Fabrinet (FN) Historical Stock Data
471.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FN is up 0.29% a day on average. There have been 17 days where Fabrinet closed green and 13 days where FN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 458.74 | 449.29 | ↓$9.45 (-2.06%) | 440.99 | 459.69 | 481.47K |
| 2025-11-10 | 460.00 | 467.23 | ↑$7.23 (1.57%) | 451.07 | 467.91 | 493.79K |
| 2025-11-07 | 445.00 | 449.13 | ↑$4.13 (0.93%) | 433.12 | 449.24 | 720.66K |
| 2025-11-06 | 490.57 | 461.24 | ↓$29.33 (-5.98%) | 451.01 | 495.00 | 751.94K |
| 2025-11-05 | 460.85 | 486.91 | ↑$26.06 (5.65%) | 460.35 | 491.38 | 846.06K |
| 2025-11-04 | 460.00 | 459.60 | ↓$0.40 (-0.09%) | 436.00 | 498.00 | 1.37M |
| 2025-11-03 | 446.91 | 443.00 | ↓$3.91 (-0.87%) | 435.02 | 450.29 | 1.26M |
| 2025-10-31 | 440.49 | 440.57 | ↑$0.08 (0.02%) | 437.00 | 451.61 | 784.81K |
| 2025-10-30 | 436.48 | 438.00 | ↑$1.52 (0.35%) | 433.58 | 444.35 | 575.92K |
| 2025-10-29 | 444.06 | 443.92 | ↓$0.14 (-0.03%) | 440.49 | 453.12 | 717.18K |
| 2025-10-28 | 428.70 | 437.56 | ↑$8.86 (2.07%) | 418.34 | 441.02 | 518.16K |
| 2025-10-27 | 430.99 | 423.61 | ↓$7.38 (-1.71%) | 418.66 | 432.07 | 394.35K |
| 2025-10-24 | 425.00 | 421.00 | ↓$4.00 (-0.94%) | 416.19 | 428.50 | 802.72K |
| 2025-10-23 | 403.48 | 414.99 | ↑$11.51 (2.85%) | 403.48 | 420.48 | 359.47K |
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!