NYSE:FN

Fabrinet - FN Stock Chart & Stock Price History

$133.33

+0.43 (+0.32%)

(As of 02/2/2023 12:00 AM ET)

Add

Compare

Today's Range: $132.42
▼
$135.35
50-Day Range: $124.62
▼
$137.86
52-Week Range: $74.57
▼
$140.18

Volume: 190,472 shs
Average Volume: 182,962 shs
Market Capitalization: $4.88 billion

P/E Ratio: 22.52
Dividend Yield: N/A
Price Target: $133.50

Institutional Ownership

Fabrinet Stock Price Performance

5 Day Performance: +3.76%
1 Month Performance: +1.95%
3 Month Performance: +17.47%
Year-To-Date Performance: +3.99%
1 Year Performance: +32.06%

FN Stock Chart for Friday, February, 3, 2023

Fabrinet Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
02/02/2023	$132.90	$133.33 +0.32%	$135.35	$132.42	190,472 shs	$4.88 billion
02/01/2023	$131.66	$132.90 +0.94%	$134.27	$128.70	218,278 shs	$4.86 billion
01/31/2023	$127.00	$131.66 +3.67%	$131.81	$127.70	233,516 shs	$4.82 billion
01/30/2023	$128.50	$127.00 -1.17%	$129.00	$126.60	185,324 shs	$4.65 billion
01/27/2023	$135.52	$128.50 -5.18%	$134.46	$127.75	323,296 shs	$4.70 billion
01/26/2023	$135.15	$135.52 +0.27%	$136.07	$132.82	121,454 shs	$4.96 billion

01/25/2023	$137.34	$135.15 -1.59%	$135.75	$133.33	183,055 shs	$4.94 billion
01/24/2023	$136.70	$137.34 +0.47%	$137.53	$134.76	129,675 shs	$5.02 billion
01/23/2023	$134.25	$136.70 +1.82%	$137.54	$134.75	119,624 shs	$5.00 billion
01/20/2023	$131.77	$134.25 +1.88%	$134.37	$130.01	201,678 shs	$4.91 billion
01/19/2023	$135.24	$131.77 -2.57%	$135.47	$131.25	187,696 shs	$4.82 billion
01/18/2023	$137.82	$135.24 -1.87%	$138.56	$134.57	109,759 shs	$4.95 billion
01/17/2023	$137.86	$137.82 -0.03%	$140.18	$137.69	124,950 shs	$5.04 billion
01/16/2023	$137.86	$137.86	$140.61	$135.19	3,435 shs	$5.04 billion
01/13/2023	$136.26	$137.86 +1.17%	$138.01	$134.79	140,300 shs	$5.04 billion
01/12/2023	$134.68	$136.26 +1.17%	$136.26	$133.18	240,367 shs	$4.99 billion
01/11/2023	$131.37	$134.68 +2.52%	$134.68	$130.51	129,565 shs	$4.93 billion
01/10/2023	$130.74	$131.37 +0.48%	$131.56	$130.11	159,409 shs	$4.81 billion
01/09/2023	$129.41	$130.74 +1.03%	$132.98	$130.31	181,173 shs	$4.78 billion
01/06/2023	$126.40	$129.41 +2.38%	$130.66	$126.73	188,516 shs	$4.73 billion
01/05/2023	$128.47	$126.40 -1.61%	$128.91	$126.38	101,522 shs	$4.62 billion
01/04/2023	$130.78	$128.47 -1.77%	$134.82	$127.02	231,403 shs	$4.70 billion
01/03/2023	$128.22	$130.78 +2.00%	$133.53	$129.12	317,294 shs	$4.78 billion
01/02/2023	$128.22	$128.22	$128.54	$127.26	3,078 shs	$4.69 billion
12/30/2022	$129.05	$128.22 -0.64%	$128.53	$127.24	89,389 shs	$4.69 billion
12/29/2022	$126.16	$129.05 +2.29%	$129.82	$127.41	106,452 shs	$4.72 billion
12/28/2022	$129.55	$126.16 -2.62%	$130.74	$125.54	93,661 shs	$4.62 billion
12/27/2022	$128.69	$129.55 +0.67%	$130.61	$128.42	132,824 shs	$4.74 billion
12/26/2022	$128.69	$128.69	$129.44	$126.42	2,934 shs	$4.71 billion
12/23/2022	$128.37	$128.69 +0.25%	$129.44	$126.50	95,494 shs	$4.71 billion
12/22/2022	$132.01	$128.37 -2.76%	$131.27	$127.18	132,539 shs	$4.70 billion
12/21/2022	$130.02	$132.01 +1.53%	$132.32	$130.42	149,439 shs	$4.83 billion
12/20/2022	$124.62	$130.02 +4.33%	$130.29	$125.28	227,065 shs	$4.76 billion
12/19/2022	$125.16	$124.62 -0.43%	$125.31	$122.79	139,980 shs	$4.56 billion
12/16/2022	$125.31	$125.16 -0.12%	$125.75	$123.20	455,935 shs	$4.58 billion
12/15/2022	$130.24	$125.31 -3.79%	$129.28	$125.12	163,260 shs	$4.58 billion
12/14/2022	$132.67	$130.24 -1.83%	$134.51	$129.53	162,384 shs	$4.77 billion
12/13/2022	$130.70	$132.67 +1.51%	$136.08	$132.31	159,179 shs	$4.85 billion
12/12/2022	$130.25	$130.70 +0.35%	$131.79	$130.02	96,050 shs	$4.78 billion
12/09/2022	$130.97	$130.25 -0.55%	$131.44	$129.90	127,910 shs	$4.77 billion

12/08/2022	$127.91	$130.97 +2.39%	$131.91	$128.44	224,642 shs	$4.79 billion
12/07/2022	$129.45	$127.91 -1.19%	$129.54	$127.49	160,619 shs	$4.68 billion
12/06/2022	$130.64	$129.45 -0.91%	$131.54	$129.19	186,108 shs	$4.74 billion
12/05/2022	$132.61	$130.64 -1.49%	$132.09	$129.52	134,108 shs	$4.78 billion
12/02/2022	$133.61	$132.61 -0.75%	$133.42	$130.83	130,929 shs	$4.85 billion
12/01/2022	$133.41	$133.61 +0.15%	$134.37	$131.51	163,707 shs	$4.89 billion
11/30/2022	$127.21	$133.41 +4.87%	$133.46	$126.35	366,249 shs	$4.88 billion
11/29/2022	$127.99	$127.21 -0.61%	$128.36	$127.02	158,583 shs	$4.65 billion
11/28/2022	$129.74	$127.99 -1.35%	$129.45	$127.39	199,924 shs	$4.68 billion
11/25/2022	$129.51	$129.74 +0.18%	$130.42	$129.00	66,641 shs	$4.75 billion
11/24/2022	$129.51	$129.51	$131.49	$128.30	165,287 shs	$4.74 billion
11/23/2022	$129.35	$129.51 +0.12%	$131.49	$128.30	165,287 shs	$4.74 billion
11/22/2022	$128.19	$129.35 +0.90%	$129.59	$127.70	114,372 shs	$4.73 billion
11/21/2022	$129.78	$128.19 -1.23%	$129.69	$127.86	143,440 shs	$4.69 billion
11/18/2022	$128.22	$129.78 +1.22%	$129.94	$127.77	199,971 shs	$4.75 billion
11/17/2022	$126.93	$128.22 +1.02%	$128.34	$125.34	182,378 shs	$4.69 billion
11/16/2022	$126.65	$126.93 +0.22%	$127.50	$125.38	181,418 shs	$4.64 billion
11/15/2022	$124.55	$126.65 +1.69%	$128.66	$124.84	170,158 shs	$4.63 billion
11/14/2022	$126.42	$124.55 -1.48%	$126.74	$122.33	147,528 shs	$4.56 billion
11/11/2022	$125.39	$126.42 +0.82%	$128.26	$125.53	279,998 shs	$4.63 billion
11/10/2022	$117.18	$125.39 +7.01%	$125.39	$118.22	268,924 shs	$4.59 billion
11/09/2022	$121.92	$117.18 -3.89%	$121.93	$115.84	319,713 shs	$4.29 billion
11/08/2022	$111.39	$121.92 +9.45%	$123.64	$114.73	794,928 shs	$4.46 billion
11/07/2022	$112.28	$111.39 -0.79%	$113.04	$110.36	225,801 shs	$4.08 billion
11/04/2022	$113.50	$112.28 -1.07%	$114.82	$110.43	157,461 shs	$4.11 billion
11/03/2022	$113.20	$113.50 +0.27%	$114.10	$110.26	170,440 shs	$4.15 billion
11/02/2022	$116.27	$113.20 -2.64%	$118.05	$113.00	231,968 shs	$4.14 billion

This page (NYSE:FN) was last updated on 2/3/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

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

Fabrinet - FN Stock Chart & Stock Price History

Fabrinet Stock Price Performance

FN Stock Chart for Friday, February, 3, 2023

Fabrinet Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info