Fabrinet (FN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 563.00 | 579.47 | 554.47 | 562.38 | +3.39% | 719,000 |
| 2026-08-06 | 510.99 | 555.40 | 502.00 | 543.95 | +4.16% | 687,200 |
| 2026-08-05 | 522.22 | 545.52 | 511.23 | 522.22 | -1.66% | 564,300 |
| 2026-08-04 | 525.00 | 542.88 | 505.00 | 531.03 | +16.47% | 1,456,100 |
| 2026-08-03 | 417.35 | 458.68 | 411.23 | 455.94 | +4.72% | 760,500 |
| 2026-07-31 | 458.80 | 467.98 | 432.70 | 435.41 | -0.89% | 885,300 |
| 2026-07-30 | 440.57 | 449.92 | 432.29 | 439.33 | +5.99% | 811,700 |
| 2026-07-29 | 446.15 | 449.40 | 403.62 | 414.50 | -7.83% | 812,800 |
| 2026-07-28 | 453.09 | 456.00 | 429.48 | 449.72 | -4.48% | 1,309,900 |
| 2026-07-27 | 477.10 | 484.08 | 454.79 | 470.82 | -1.10% | 802,000 |
| 2026-07-24 | 510.84 | 512.00 | 474.00 | 476.04 | -8.05% | 575,000 |
| 2026-07-23 | 512.07 | 530.95 | 510.08 | 517.73 | +0.79% | 403,700 |
| 2026-07-22 | 510.34 | 527.42 | 510.34 | 513.67 | -2.59% | 413,600 |
| 2026-07-21 | 514.02 | 534.12 | 505.40 | 527.35 | +6.69% | 793,900 |
| 2026-07-20 | 493.81 | 506.95 | 490.18 | 494.26 | +3.32% | 1,076,800 |
| 2026-07-17 | 450.90 | 479.69 | 440.02 | 478.39 | +3.95% | 1,062,900 |
| 2026-07-16 | 475.00 | 480.67 | 457.04 | 460.19 | -5.44% | 656,400 |
| 2026-07-15 | 486.98 | 495.31 | 470.15 | 486.65 | +0.80% | 869,900 |
| 2026-07-14 | 490.93 | 502.90 | 477.02 | 482.78 | +1.71% | 619,700 |
| 2026-07-13 | 464.42 | 488.38 | 463.00 | 474.64 | +0.75% | 632,100 |
| 2026-07-10 | 476.51 | 484.34 | 462.05 | 471.13 | -2.41% | 616,900 |
| 2026-07-09 | 495.72 | 507.06 | 481.25 | 482.78 | +0.56% | 697,900 |
| 2026-07-08 | 466.91 | 483.39 | 456.67 | 480.07 | +2.47% | 1,019,700 |
| 2026-07-07 | 483.24 | 497.00 | 461.02 | 468.48 | -6.44% | 1,030,500 |
| 2026-07-06 | 505.00 | 521.41 | 498.42 | 500.75 | +0.23% | 787,600 |
| 2026-07-02 | 542.96 | 543.56 | 489.28 | 499.61 | -8.69% | 679,600 |
| 2026-07-01 | 543.79 | 556.11 | 528.00 | 547.18 | -2.65% | 684,200 |
| 2026-06-30 | 530.66 | 573.50 | 530.66 | 562.08 | +6.41% | 893,800 |
| 2026-06-29 | 535.00 | 542.18 | 503.68 | 528.23 | +0.66% | 982,700 |
| 2026-06-26 | 550.80 | 554.15 | 520.56 | 524.79 | -7.57% | 7,021,200 |
| 2026-06-25 | 575.36 | 585.00 | 541.00 | 567.79 | -0.07% | 897,800 |
| 2026-06-24 | 575.97 | 591.73 | 555.00 | 568.17 | -2.64% | 938,200 |
| 2026-06-23 | 575.53 | 596.34 | 562.00 | 583.55 | -5.44% | 674,500 |
| 2026-06-22 | 577.72 | 625.14 | 571.00 | 617.09 | +7.55% | 806,300 |
| 2026-06-18 | 600.00 | 604.00 | 563.79 | 573.76 | -1.82% | 1,353,600 |
| 2026-06-17 | 605.00 | 610.47 | 583.00 | 584.38 | -0.62% | 811,100 |
| 2026-06-16 | 639.77 | 639.77 | 586.56 | 588.03 | -7.48% | 701,300 |
| 2026-06-15 | 631.62 | 650.91 | 625.00 | 635.58 | +4.02% | 663,400 |
| 2026-06-12 | 585.97 | 617.99 | 583.01 | 611.01 | +4.94% | 655,400 |
| 2026-06-11 | 593.89 | 608.00 | 573.28 | 582.24 | +0.34% | 546,600 |
| 2026-06-10 | 577.74 | 616.50 | 563.23 | 580.25 | -0.98% | 1,152,300 |
| 2026-06-09 | 637.31 | 637.31 | 550.03 | 586.00 | -6.05% | 1,017,800 |
| 2026-06-08 | 646.44 | 658.00 | 620.03 | 623.71 | +0.40% | 742,000 |
| 2026-06-05 | 689.99 | 690.40 | 620.48 | 621.25 | -13.09% | 919,500 |
| 2026-06-04 | 684.83 | 724.56 | 640.51 | 714.78 | -1.41% | 831,600 |
| 2026-06-03 | 711.51 | 732.63 | 685.01 | 725.00 | +3.41% | 794,600 |
| 2026-06-02 | 635.26 | 704.99 | 632.00 | 701.11 | +12.65% | 1,075,900 |
| 2026-06-01 | 627.90 | 650.72 | 614.42 | 622.36 | -4.86% | 1,046,900 |
| 2026-05-29 | 668.00 | 672.75 | 625.68 | 654.16 | -2.06% | 3,473,200 |
| 2026-05-28 | 694.91 | 694.91 | 649.57 | 667.95 | -2.76% | 660,700 |
| 2026-05-27 | 683.23 | 696.44 | 653.00 | 686.90 | +0.90% | 625,200 |
| 2026-05-26 | 720.00 | 720.99 | 673.00 | 680.77 | -3.28% | 720,900 |
| 2026-05-22 | 711.91 | 716.99 | 695.57 | 703.86 | +0.08% | 483,900 |
| 2026-05-21 | 666.52 | 703.40 | 660.23 | 703.27 | +6.20% | 618,300 |
| 2026-05-20 | 689.40 | 705.00 | 655.47 | 662.21 | -2.29% | 846,200 |
| 2026-05-19 | 673.60 | 693.06 | 643.95 | 677.75 | -3.21% | 770,500 |
| 2026-05-18 | 717.00 | 717.00 | 654.00 | 700.26 | -3.02% | 1,259,900 |
| 2026-05-15 | 716.80 | 739.25 | 692.18 | 722.04 | -3.27% | 917,700 |
| 2026-05-14 | 707.35 | 748.89 | 681.51 | 746.47 | +7.24% | 842,900 |
| 2026-05-13 | 652.20 | 708.09 | 640.00 | 696.07 | +9.71% | 1,062,200 |
| 2026-05-12 | 638.78 | 638.78 | 605.05 | 634.48 | -2.32% | 841,369 |
| 2026-05-11 | 619.41 | 666.57 | 618.63 | 649.53 | +4.55% | 981,071 |
| 2026-05-08 | 643.15 | 645.99 | 607.86 | 621.28 | -0.77% | 763,500 |
| 2026-05-07 | 675.99 | 676.00 | 613.03 | 626.12 | -7.80% | 1,405,600 |
| 2026-05-06 | 680.97 | 683.69 | 640.26 | 679.09 | +2.84% | 1,088,300 |
| 2026-05-05 | 642.99 | 703.16 | 639.85 | 660.32 | -8.01% | 1,846,500 |
| 2026-05-04 | 718.78 | 729.91 | 697.42 | 717.80 | +1.60% | 1,090,700 |
| 2026-05-01 | 680.00 | 714.04 | 670.52 | 706.53 | +3.37% | 477,400 |
| 2026-04-30 | 664.50 | 687.62 | 645.47 | 683.47 | +6.22% | 601,000 |
| 2026-04-29 | 646.80 | 654.54 | 631.00 | 643.46 | +0.90% | 484,600 |
| 2026-04-28 | 651.98 | 667.35 | 625.00 | 637.74 | -6.87% | 929,800 |
| 2026-04-27 | 720.00 | 733.00 | 670.26 | 684.76 | -4.92% | 760,200 |
| 2026-04-24 | 696.00 | 734.79 | 691.12 | 720.19 | +4.46% | 679,200 |
| 2026-04-23 | 691.41 | 721.18 | 681.00 | 689.46 | -0.09% | 633,900 |
| 2026-04-22 | 702.80 | 715.67 | 678.31 | 690.06 | -0.79% | 469,600 |
| 2026-04-21 | 710.51 | 732.12 | 690.02 | 695.52 | -0.64% | 582,100 |
| 2026-04-20 | 694.75 | 701.61 | 677.68 | 700.01 | +1.47% | 482,200 |
| 2026-04-17 | 685.18 | 703.94 | 676.83 | 689.89 | +2.56% | 565,400 |
| 2026-04-16 | 664.00 | 677.57 | 647.50 | 672.64 | -1.92% | 753,400 |
| 2026-04-15 | 681.75 | 700.49 | 666.54 | 685.81 | +0.61% | 555,300 |
| 2026-04-14 | 701.68 | 708.20 | 675.87 | 681.68 | -1.19% | 727,400 |
| 2026-04-13 | 657.25 | 694.88 | 648.65 | 689.89 | +4.19% | 667,700 |
| 2026-04-10 | 632.95 | 679.57 | 617.30 | 662.13 | +7.10% | 1,073,200 |
| 2026-04-09 | 613.04 | 634.59 | 604.95 | 618.26 | +1.32% | 864,300 |
| 2026-04-08 | 599.48 | 626.65 | 593.00 | 610.18 | +9.41% | 959,900 |
| 2026-04-07 | 553.60 | 569.99 | 550.00 | 557.72 | +0.61% | 440,100 |
| 2026-04-06 | 556.19 | 574.42 | 543.79 | 554.35 | -0.65% | 367,900 |
| 2026-04-02 | 505.64 | 562.26 | 502.01 | 557.97 | +4.30% | 553,500 |
| 2026-04-01 | 531.46 | 548.99 | 523.19 | 534.98 | +2.58% | 597,800 |
| 2026-03-31 | 503.20 | 525.00 | 486.01 | 521.52 | +6.03% | 957,600 |
| 2026-03-30 | 558.87 | 560.75 | 490.34 | 491.88 | -10.89% | 792,700 |
| 2026-03-27 | 544.08 | 565.07 | 539.96 | 551.97 | +0.41% | 529,400 |
| 2026-03-26 | 592.34 | 595.50 | 548.14 | 549.70 | -10.18% | 605,100 |
| 2026-03-25 | 607.01 | 630.92 | 594.88 | 612.03 | +1.85% | 782,400 |
| 2026-03-24 | 540.51 | 605.08 | 540.51 | 600.91 | +9.96% | 1,199,700 |
| 2026-03-23 | 518.74 | 550.95 | 505.25 | 546.47 | +7.94% | 813,800 |
| 2026-03-20 | 538.49 | 538.65 | 495.18 | 506.27 | -6.38% | 1,055,500 |
| 2026-03-19 | 487.93 | 542.55 | 485.00 | 540.75 | +8.06% | 603,000 |
| 2026-03-18 | 506.80 | 514.85 | 495.00 | 500.43 | +0.08% | 601,900 |
| 2026-03-17 | 507.00 | 512.44 | 486.01 | 500.02 | -2.50% | 548,800 |
| 2026-03-16 | 517.65 | 531.89 | 510.00 | 512.82 | +2.13% | 490,200 |
| 2026-03-13 | 518.60 | 528.00 | 500.63 | 502.14 | -2.08% | 459,300 |
| 2026-03-12 | 509.64 | 521.24 | 489.30 | 512.80 | -2.20% | 496,700 |
| 2026-03-11 | 535.00 | 538.75 | 512.44 | 524.33 | -3.44% | 437,400 |
| 2026-03-10 | 534.80 | 564.12 | 534.50 | 543.02 | +2.94% | 796,735 |
| 2026-03-09 | 480.21 | 530.97 | 471.75 | 527.53 | +7.80% | 608,361 |
| 2026-03-06 | 521.02 | 537.18 | 485.00 | 489.38 | -10.11% | 608,200 |
| 2026-03-05 | 543.36 | 566.99 | 518.20 | 544.45 | -3.44% | 567,800 |
| 2026-03-04 | 568.51 | 576.28 | 550.01 | 563.87 | +1.96% | 487,800 |
| 2026-03-03 | 556.16 | 567.67 | 530.39 | 553.03 | -4.87% | 612,100 |
| 2026-03-02 | 540.50 | 586.90 | 534.15 | 581.37 | +6.55% | 1,172,900 |
| 2026-02-27 | 549.67 | 554.00 | 531.68 | 545.63 | -2.99% | 867,500 |
| 2026-02-26 | 614.90 | 618.00 | 560.48 | 562.44 | -8.69% | 1,093,800 |
| 2026-02-25 | 594.01 | 632.99 | 590.00 | 615.99 | +5.14% | 831,600 |
| 2026-02-24 | 585.26 | 608.28 | 582.00 | 585.87 | +1.59% | 627,500 |
| 2026-02-23 | 540.02 | 577.09 | 540.02 | 576.71 | +5.60% | 787,300 |
| 2026-02-20 | 510.81 | 557.60 | 510.81 | 546.13 | +6.29% | 773,200 |
| 2026-02-19 | 500.33 | 513.94 | 491.25 | 513.83 | +1.59% | 322,100 |
| 2026-02-18 | 496.24 | 527.18 | 493.62 | 505.78 | +1.81% | 568,000 |
| 2026-02-17 | 488.12 | 500.84 | 471.43 | 496.78 | +0.25% | 390,669 |
| 2026-02-13 | 472.00 | 504.03 | 464.00 | 495.55 | +7.25% | 592,700 |
| 2026-02-12 | 473.05 | 481.99 | 460.78 | 462.05 | -0.75% | 516,500 |
| 2026-02-11 | 482.23 | 489.20 | 458.07 | 465.53 | -0.16% | 514,400 |
| 2026-02-10 | 497.85 | 499.72 | 464.59 | 466.29 | -7.09% | 490,400 |
| 2026-02-09 | 504.00 | 512.38 | 485.84 | 501.89 | -0.42% | 767,400 |
| 2026-02-06 | 460.00 | 509.77 | 456.50 | 503.99 | +13.84% | 1,031,800 |
| 2026-02-05 | 417.81 | 446.99 | 412.42 | 442.70 | +4.65% | 770,200 |
| 2026-02-04 | 453.68 | 465.85 | 412.08 | 423.03 | -5.69% | 1,293,000 |
| 2026-02-03 | 452.00 | 453.56 | 414.70 | 448.53 | -10.22% | 2,274,500 |
| 2026-02-02 | 485.02 | 516.64 | 484.41 | 499.61 | +2.08% | 1,092,100 |
| 2026-01-30 | 501.78 | 528.80 | 484.67 | 489.44 | -1.37% | 808,200 |
| 2026-01-29 | 495.74 | 508.55 | 487.58 | 496.26 | -0.95% | 766,900 |
| 2026-01-28 | 502.97 | 519.00 | 484.17 | 501.00 | +0.48% | 521,700 |
| 2026-01-27 | 475.00 | 507.00 | 473.06 | 498.59 | +5.16% | 566,594 |
| 2026-01-26 | 464.11 | 476.33 | 458.09 | 474.12 | +1.54% | 619,710 |
| 2026-01-23 | 468.07 | 468.14 | 450.42 | 466.91 | -0.74% | 847,300 |
| 2026-01-22 | 503.30 | 509.00 | 465.00 | 470.39 | -3.68% | 661,400 |
| 2026-01-21 | 485.07 | 497.06 | 463.85 | 488.36 | +1.20% | 788,300 |
| 2026-01-20 | 477.93 | 502.77 | 475.85 | 482.56 | -2.40% | 409,200 |
| 2026-01-16 | 498.00 | 504.69 | 485.00 | 494.45 | -0.63% | 496,800 |
| 2026-01-15 | 501.65 | 511.20 | 493.34 | 497.58 | +4.30% | 709,300 |
| 2026-01-14 | 502.81 | 510.18 | 468.18 | 477.05 | -2.44% | 858,300 |
| 2026-01-13 | 464.60 | 506.48 | 464.60 | 489.00 | +5.63% | 924,200 |
| 2026-01-12 | 439.00 | 464.82 | 436.50 | 462.94 | +3.51% | 632,800 |
| 2026-01-09 | 440.23 | 449.99 | 436.00 | 447.23 | +0.97% | 583,500 |
| 2026-01-08 | 469.33 | 469.64 | 431.07 | 442.94 | -5.86% | 908,800 |
| 2026-01-07 | 471.41 | 482.32 | 453.33 | 470.50 | -1.81% | 625,600 |
| 2026-01-06 | 453.03 | 479.38 | 438.41 | 479.17 | +4.87% | 670,300 |
| 2026-01-05 | 488.42 | 492.18 | 438.91 | 456.90 | -4.70% | 778,000 |
| 2026-01-02 | 464.74 | 482.27 | 464.74 | 479.42 | +5.30% | 329,200 |
| 2025-12-31 | 464.01 | 466.64 | 454.17 | 455.28 | -1.44% | 376,000 |
| 2025-12-30 | 474.34 | 474.34 | 460.85 | 461.93 | -2.15% | 340,100 |
| 2025-12-29 | 469.75 | 480.82 | 464.00 | 472.08 | -1.30% | 323,500 |
| 2025-12-26 | 486.90 | 486.90 | 472.66 | 478.32 | -0.71% | 256,000 |
| 2025-12-24 | 486.78 | 487.11 | 477.20 | 481.74 | -1.06% | 175,000 |
| 2025-12-23 | 481.60 | 489.67 | 478.09 | 486.92 | +0.70% | 428,900 |
| 2025-12-22 | 486.72 | 487.27 | 476.00 | 483.55 | +1.70% | 467,800 |
| 2025-12-19 | 458.38 | 478.44 | 458.38 | 475.47 | +5.09% | 827,400 |
| 2025-12-18 | 451.17 | 454.00 | 429.29 | 452.46 | +6.08% | 761,100 |
| 2025-12-17 | 458.94 | 463.19 | 424.44 | 426.53 | -5.46% | 817,800 |
| 2025-12-16 | 467.17 | 471.38 | 443.73 | 451.16 | -4.01% | 611,003 |
| 2025-12-15 | 482.00 | 485.44 | 468.36 | 470.02 | -0.18% | 587,746 |
| 2025-12-12 | 519.93 | 522.61 | 463.01 | 470.89 | -10.84% | 726,600 |
| 2025-12-11 | 520.61 | 531.22 | 502.39 | 528.17 | +2.23% | 459,600 |
| 2025-12-10 | 496.05 | 527.00 | 485.42 | 516.63 | +3.65% | 702,300 |
| 2025-12-09 | 487.07 | 499.97 | 484.32 | 498.45 | +1.51% | 460,063 |
| 2025-12-08 | 483.02 | 492.96 | 479.87 | 491.03 | +2.63% | 524,632 |
| 2025-12-05 | 476.50 | 484.80 | 469.58 | 478.45 | +1.41% | 532,000 |
| 2025-12-04 | 445.10 | 473.01 | 445.10 | 471.78 | +5.47% | 464,000 |
| 2025-12-03 | 440.33 | 448.56 | 425.29 | 447.31 | +1.30% | 364,200 |
| 2025-12-02 | 455.40 | 465.30 | 438.81 | 441.58 | -1.78% | 499,300 |
| 2025-12-01 | 450.00 | 455.30 | 439.29 | 449.59 | -2.14% | 641,700 |
| 2025-11-28 | 450.93 | 459.42 | 446.01 | 459.41 | +2.30% | 275,200 |
| 2025-11-26 | 437.68 | 456.14 | 437.47 | 449.06 | +4.51% | 817,900 |
| 2025-11-25 | 411.75 | 431.12 | 403.19 | 429.69 | +3.20% | 738,700 |
| 2025-11-24 | 392.07 | 416.69 | 392.07 | 416.35 | +6.63% | 533,300 |
| 2025-11-21 | 388.07 | 393.48 | 370.91 | 390.46 | +0.84% | 752,800 |
| 2025-11-20 | 435.95 | 439.95 | 382.00 | 387.22 | -7.07% | 927,900 |
| 2025-11-19 | 412.04 | 426.75 | 410.54 | 416.69 | +1.82% | 469,400 |
| 2025-11-18 | 412.61 | 418.96 | 400.00 | 409.25 | -1.77% | 523,618 |
| 2025-11-17 | 415.00 | 426.80 | 405.00 | 416.64 | +0.80% | 519,108 |
| 2025-11-14 | 386.36 | 418.60 | 375.46 | 413.32 | +2.70% | 844,900 |
| 2025-11-13 | 440.05 | 442.70 | 395.69 | 402.47 | -10.06% | 941,000 |
| 2025-11-12 | 453.10 | 459.25 | 442.18 | 447.49 | -0.40% | 455,700 |
| 2025-11-11 | 458.74 | 459.69 | 440.83 | 449.29 | -3.84% | 535,500 |
| 2025-11-10 | 460.00 | 467.91 | 451.07 | 467.23 | +4.03% | 589,800 |
| 2025-11-07 | 445.00 | 449.24 | 433.00 | 449.13 | -2.63% | 720,700 |
| 2025-11-06 | 490.57 | 495.00 | 450.92 | 461.24 | -5.27% | 752,000 |
| 2025-11-05 | 460.85 | 491.38 | 460.35 | 486.91 | +5.94% | 846,100 |
| 2025-11-04 | 460.00 | 498.00 | 436.00 | 459.60 | +3.75% | 1,377,800 |
| 2025-11-03 | 446.91 | 450.62 | 435.00 | 443.00 | +0.55% | 1,303,200 |
| 2025-10-31 | 440.49 | 451.61 | 436.99 | 440.57 | +0.59% | 880,500 |
| 2025-10-30 | 436.48 | 444.41 | 433.58 | 438.00 | -1.33% | 576,007 |
| 2025-10-29 | 444.06 | 453.12 | 440.49 | 443.92 | +1.45% | 800,500 |
| 2025-10-28 | 428.70 | 441.02 | 418.01 | 437.56 | +3.29% | 518,200 |
| 2025-10-27 | 430.99 | 433.00 | 418.66 | 423.61 | +0.62% | 394,900 |
| 2025-10-24 | 425.00 | 428.80 | 416.19 | 421.00 | +1.45% | 802,700 |
| 2025-10-23 | 403.48 | 420.48 | 403.48 | 414.99 | +3.69% | 359,500 |
| 2025-10-22 | 406.78 | 421.21 | 386.05 | 400.24 | -3.78% | 674,500 |
| 2025-10-21 | 410.00 | 417.49 | 404.52 | 415.98 | +2.07% | 464,800 |
| 2025-10-20 | 415.00 | 418.48 | 406.88 | 407.55 | -0.57% | 451,500 |
| 2025-10-17 | 410.97 | 421.58 | 402.35 | 409.90 | -0.62% | 477,700 |
| 2025-10-16 | 412.03 | 432.00 | 409.17 | 412.46 | +3.54% | 896,200 |
| 2025-10-15 | 384.58 | 399.00 | 382.19 | 398.34 | +6.16% | 475,700 |
| 2025-10-14 | 371.00 | 379.93 | 366.49 | 375.24 | -1.92% | 256,300 |
| 2025-10-13 | 381.56 | 383.77 | 370.58 | 382.60 | +5.71% | 409,900 |
| 2025-10-10 | 384.72 | 384.72 | 361.19 | 361.94 | -5.31% | 602,100 |
| 2025-10-09 | 380.68 | 383.76 | 372.80 | 382.24 | -0.31% | 346,000 |
| 2025-10-08 | 371.36 | 383.79 | 369.68 | 383.43 | +3.58% | 275,000 |
| 2025-10-07 | 370.96 | 372.23 | 358.28 | 370.17 | -0.03% | 378,700 |
| 2025-10-06 | 373.62 | 380.38 | 362.90 | 370.29 | +1.17% | 483,500 |
| 2025-10-03 | 371.91 | 376.91 | 360.42 | 366.00 | -0.96% | 380,000 |
| 2025-10-02 | 378.91 | 379.46 | 366.37 | 369.56 | -0.47% | 328,000 |
| 2025-10-01 | 360.00 | 374.34 | 358.56 | 371.32 | +1.84% | 376,200 |
| 2025-09-30 | 365.70 | 369.13 | 355.50 | 364.62 | +0.22% | 472,300 |
| 2025-09-29 | 364.87 | 366.79 | 360.22 | 363.81 | +1.37% | 302,200 |
| 2025-09-26 | 362.17 | 363.12 | 354.79 | 358.90 | -0.57% | 293,800 |
| 2025-09-25 | 357.89 | 365.07 | 354.41 | 360.95 | -1.56% | 555,800 |
| 2025-09-24 | 381.62 | 386.47 | 365.00 | 366.66 | -3.56% | 566,100 |
| 2025-09-23 | 393.28 | 397.26 | 379.53 | 380.21 | -2.38% | 511,300 |
| 2025-09-22 | 383.13 | 391.12 | 381.32 | 389.47 | +1.65% | 394,900 |
| 2025-09-19 | 376.76 | 384.48 | 370.20 | 383.13 | +1.35% | 988,100 |
| 2025-09-18 | 367.07 | 381.66 | 362.00 | 378.01 | +5.53% | 706,500 |
| 2025-09-17 | 355.60 | 361.42 | 348.01 | 358.21 | +0.75% | 539,600 |
| 2025-09-16 | 358.70 | 366.97 | 354.47 | 355.53 | -0.97% | 924,700 |
| 2025-09-15 | 359.12 | 368.25 | 357.08 | 359.00 | +0.28% | 566,100 |
| 2025-09-12 | 361.20 | 366.92 | 356.20 | 358.00 | -1.15% | 857,600 |
| 2025-09-11 | 374.38 | 376.24 | 361.90 | 362.16 | -2.79% | 685,800 |
| 2025-09-10 | 378.92 | 380.01 | 363.64 | 372.57 | +0.94% | 742,200 |
| 2025-09-09 | 370.78 | 372.96 | 365.60 | 369.09 | -0.43% | 428,800 |
| 2025-09-08 | 374.50 | 378.17 | 364.73 | 370.67 | +0.17% | 619,600 |
| 2025-09-05 | 368.23 | 377.56 | 362.36 | 370.03 | +2.17% | 914,700 |
| 2025-09-04 | 347.97 | 362.48 | 342.44 | 362.16 | +7.30% | 772,500 |
| 2025-09-03 | 337.56 | 339.16 | 333.06 | 337.53 | +0.55% | 498,400 |
| 2025-09-02 | 317.50 | 335.71 | 313.00 | 335.70 | +1.33% | 737,100 |
| 2025-08-29 | 350.22 | 352.50 | 327.68 | 331.29 | -6.69% | 1,004,400 |
| 2025-08-28 | 335.41 | 360.00 | 334.33 | 355.05 | +6.83% | 1,258,500 |
| 2025-08-27 | 328.00 | 336.50 | 328.00 | 332.34 | +0.51% | 982,900 |
| 2025-08-26 | 312.03 | 331.69 | 309.91 | 330.66 | +5.89% | 1,166,800 |
| 2025-08-25 | 303.38 | 313.90 | 303.10 | 312.28 | +6.09% | 888,600 |
| 2025-08-22 | 277.71 | 295.61 | 275.22 | 294.35 | +6.25% | 1,291,300 |
| 2025-08-21 | 279.58 | 281.11 | 272.49 | 277.04 | -1.17% | 680,100 |
| 2025-08-20 | 286.47 | 288.88 | 274.41 | 280.33 | -1.72% | 885,800 |
| 2025-08-19 | 288.75 | 297.11 | 282.00 | 285.23 | -12.81% | 2,106,200 |
| 2025-08-18 | 328.24 | 331.76 | 323.42 | 327.12 | -0.81% | 1,225,800 |
| 2025-08-15 | 321.99 | 332.24 | 315.81 | 329.80 | +2.40% | 866,700 |
| 2025-08-14 | 322.41 | 324.45 | 310.08 | 322.08 | -4.52% | 1,334,500 |
| 2025-08-13 | 352.90 | 356.55 | 326.91 | 337.31 | -3.16% | 834,700 |
| 2025-08-12 | 339.83 | 349.21 | 334.51 | 348.33 | +4.79% | 495,500 |
| 2025-08-11 | 343.19 | 345.21 | 330.15 | 332.41 | -3.37% | 574,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+16.16%). Worst month: Mar (-5.51%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fabrinet's (FN) latest close?
562.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is FN's 52-week high and low?
748.89 high and 272.49 low over the trailing 52 weeks, as of 2026-08-07.
What is Fabrinet's strongest and weakest month historically?
Historically, FN's strongest calendar month has been Aug (average +16.16%) and its weakest Mar (average -5.51%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.