Fabrinet (FN) Stock Chart & Stock Price History → Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad) Free FN Stock Alerts $242.39 +8.17 (+3.49%) (As of 04:28 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Fabrinet Stock Price Performance5 Day Performance+5.12%1 Month Performance+43.57%3 Month Performance+21.72%6 Month Performance+46.27%Year-To-Date Performance+27.28%1 Year Performance+146.35% Receive FN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Fabrinet and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. FN Stock Chart for Thursday, May, 23, 2024 FN Chart by TradingView Fabrinet Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$231.60$234.49+1.25%$236.87$232.29297,285 shs$8.48 billion05/21/2024$231.44$231.60+0.07%$231.97$226.05375,419 shs$8.37 billion05/20/2024$230.45$231.44+0.43%$234.26$228.99339,971 shs$8.37 billion05/17/2024$235.03$230.45-1.95%$236.18$227.87540,500 shs$8.33 billion05/16/2024$236.68$235.03-0.70%$238.03$232.49383,810 shs$8.50 billion05/15/2024$232.05$236.68+1.99%$238.76$234.34439,997 shs$8.56 billion Get the Latest News and Ratings for FN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fabrinet and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$219.94$232.05+5.51%$232.69$220.12551,059 shs$8.39 billion05/13/2024$222.73$219.94-1.25%$224.44$218.89414,751 shs$7.95 billion05/10/2024$218.01$222.71+2.16%$223.41$217.09522,955 shs$8.09 billion05/09/2024$211.44$218.01+3.11%$218.50$209.15552,636 shs$7.92 billion05/08/2024$209.26$211.44+1.04%$212.31$202.41602,280 shs$7.68 billion05/07/2024$188.83$209.26+10.82%$217.79$207.281.14 million shs$7.60 billion05/06/2024$179.22$188.83+5.36%$190.44$180.73894,074 shs$6.86 billion05/03/2024$174.10$179.22+2.94%$181.57$175.97599,651 shs$6.51 billion05/02/2024$172.61$174.10+0.86%$175.54$168.85475,422 shs$6.32 billion05/01/2024$173.10$172.61-0.28%$176.52$168.57384,777 shs$6.27 billion04/30/2024$176.00$173.10-1.65%$178.06$173.03585,033 shs$6.29 billion04/29/2024$175.45$176.00+0.31%$179.63$175.80394,067 shs$6.39 billion04/26/2024$172.20$175.45+1.89%$177.12$172.93218,050 shs$6.37 billion04/25/2024$169.93$172.20+1.34%$172.94$167.38270,177 shs$6.25 billion04/24/2024$168.74$169.93+0.71%$172.48$167.59338,270 shs$6.17 billion04/23/2024$164.17$168.74+2.78%$170.69$165.05448,193 shs$6.13 billion04/22/2024$162.32$164.17+1.14%$165.25$161.18329,116 shs$5.96 billion04/19/2024$165.20$162.32-1.74%$166.47$159.69634,181 shs$5.89 billion04/18/2024$166.19$165.20-0.60%$169.48$163.97395,579 shs$6.00 billion04/17/2024$172.81$166.19-3.83%$174.95$166.04410,552 shs$6.03 billion04/16/2024$173.06$172.81-0.14%$173.60$171.55287,315 shs$6.27 billion04/15/2024$173.33$173.06-0.16%$174.71$171.52435,090 shs$6.28 billion04/12/2024$178.48$173.41-2.84%$177.60$171.19486,280 shs$6.30 billion04/11/2024$176.94$178.48+0.87%$180.56$176.22825,261 shs$6.48 billion04/10/2024$188.95$176.94-6.36%$184.25$176.19947,599 shs$6.42 billion04/09/2024$188.80$188.95+0.08%$190.99$186.14242,354 shs$6.86 billion04/08/2024$187.45$188.80+0.72%$193.62$188.32274,918 shs$6.86 billion04/05/2024$187.36$187.49+0.07%$190.56$186.88255,673 shs$6.81 billion04/04/2024$190.25$187.36-1.52%$194.41$186.64331,012 shs$6.80 billion04/03/2024$185.57$190.25+2.52%$191.52$184.00455,065 shs$6.91 billion04/02/2024$188.73$185.57-1.67%$186.73$180.10593,142 shs$6.74 billion04/01/2024$189.02$188.73-0.15%$191.47$186.74382,389 shs$6.85 billion03/29/2024$188.98$189.02+0.02%$193.04$188.10449,242 shs$6.86 billion03/28/2024$191.38$188.98-1.25%$192.77$188.10449,240 shs$6.86 billionWhat is Nvidia’s New $1 Trillion Superproject? (Ad)Nvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately.03/27/2024$186.39$191.38+2.68%$191.52$186.21426,667 shs$6.95 billion03/26/2024$192.20$186.39-3.02%$194.23$186.39522,078 shs$6.77 billion03/25/2024$197.14$192.20-2.51%$195.52$190.29354,248 shs$6.98 billion03/22/2024$206.80$197.14-4.67%$204.72$194.75422,507 shs$7.16 billion03/21/2024$192.12$206.80+7.64%$207.85$199.96594,976 shs$7.51 billion03/20/2024$192.72$192.12-0.31%$194.63$186.681.05 million shs$6.98 billion03/19/2024$198.09$192.72-2.71%$198.61$188.00586,976 shs$7.00 billion03/18/2024$200.02$198.09-0.96%$204.21$197.41362,940 shs$7.19 billion03/15/2024$197.89$200.17+1.15%$200.26$193.39637,388 shs$7.27 billion03/14/2024$202.38$197.89-2.22%$202.25$195.87330,600 shs$7.19 billion03/13/2024$201.49$202.38+0.44%$204.42$197.89302,533 shs$7.35 billion03/12/2024$201.64$201.49-0.07%$202.72$198.06329,804 shs$7.32 billion03/11/2024$214.58$201.64-6.03%$211.95$200.16557,741 shs$7.32 billion03/08/2024$220.35$214.53-2.64%$225.51$214.28321,596 shs$7.79 billion03/07/2024$225.10$220.35-2.11%$226.91$219.17403,621 shs$8.00 billion03/06/2024$220.74$225.10+1.98%$225.80$220.47284,492 shs$8.17 billion03/05/2024$221.83$220.74-0.49%$221.93$215.96279,746 shs$8.02 billion03/04/2024$218.60$221.83+1.48%$225.73$220.25313,502 shs$8.05 billion03/01/2024$215.47$218.56+1.43%$221.07$214.28411,699 shs$7.94 billion02/29/2024$203.94$215.47+5.65%$217.12$205.01599,761 shs$7.82 billion02/28/2024$202.39$203.94+0.77%$207.70$200.00321,161 shs$7.41 billion02/27/2024$199.73$202.39+1.33%$204.62$199.72273,398 shs$7.35 billion02/26/2024$199.12$199.73+0.31%$201.69$197.28254,110 shs$7.25 billion02/23/2024$200.78$199.03-0.87%$201.25$191.88444,602 shs$7.23 billion02/22/2024$188.21$200.78+6.68%$203.52$194.92523,415 shs$7.29 billion Related Companies: Ciena Stock Chart MKS Instruments Stock Chart Open Text Stock Chart Universal Display Stock Chart Dropbox Stock Chart Amkor Technology Stock Chart MakeMyTrip Stock Chart GitLab Stock Chart Ubiquiti Stock Chart The Descartes Systems Group Stock Chart Receive FN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fabrinet and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FN) was last updated on 5/23/2024 by MarketBeat.com Staff From Our Partners[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaThis could mean the end of the U.S dollar…Colonial MetalsThe Presidential candidate you should REALLY be worried aboutStansberry ResearchWrite this ticker symbol down…StocksToTrade**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeNew Options need New Trading StrategiesNetpicks Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fabrinet Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.