Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free FN Stock Alerts

Fabrinet (FN) Stock Chart & Stock Price History

$220.94
+4.50 (+2.08%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Fabrinet Stock Price Performance

5 Day
Performance
-9.79%
1 Month
Performance
-10.42%
3 Month
Performance
+25.93%
6 Month
Performance
+5.70%
Year-To-Date
Performance
+16.08%
1 Year
Performance
+74.56%
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

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

FN Stock Chart for Saturday, July, 27, 2024

FN Chart by TradingView

Fabrinet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$216.44$220.94
+2.08%		$225.58$219.12294,983 shs$7.99 billion
07/25/2024$224.37$216.44
-3.53%		$226.71$214.83646,322 shs$7.82 billion
07/24/2024$241.77$224.37
-7.20%		$239.75$224.28448,832 shs$8.11 billion
07/23/2024$244.93$241.77
-1.29%		$247.23$241.66239,945 shs$8.74 billion
07/22/2024$236.23$244.93
+3.68%		$244.93$237.97280,532 shs$8.85 billion
07/19/2024$237.37$236.47
-0.38%		$239.95$233.41343,185 shs$8.55 billion
07/18/2024$253.04$237.37
-6.19%		$255.50$234.56506,826 shs$8.58 billion
07/17/2024$265.50$253.04
-4.69%		$264.69$250.72536,559 shs$9.15 billion
07/16/2024$255.70$265.50
+3.83%		$266.39$259.49402,238 shs$9.60 billion
07/15/2024$251.52$255.70
+1.66%		$259.15$252.72295,922 shs$9.24 billion
07/12/2024$244.57$251.52
+2.84%		$258.08$242.35380,544 shs$9.09 billion
07/11/2024$242.89$244.57
+0.69%		$251.88$244.06312,536 shs$8.84 billion
07/10/2024$239.94$242.89
+1.23%		$244.27$240.49231,534 shs$8.78 billion
07/09/2024$241.66$239.94
-0.71%		$245.33$239.90222,969 shs$8.67 billion
07/08/2024$239.33$241.66
+0.97%		$244.45$240.11231,684 shs$8.74 billion
07/05/2024$240.96$239.26
-0.71%		$242.16$238.40311,984 shs$8.65 billion
07/04/2024$240.96$240.96$243.36$239.19220,103 shs$8.71 billion
07/03/2024$241.80$240.96
-0.35%		$243.36$239.19220,098 shs$8.71 billion
07/02/2024$242.82$241.80
-0.42%		$245.51$238.79399,807 shs$8.74 billion
07/01/2024$244.79$242.82
-0.80%		$246.88$236.78382,944 shs$8.78 billion
06/28/2024$246.64$244.76
-0.76%		$249.95$240.95680,442 shs$8.85 billion
06/27/2024$243.13$246.64
+1.44%		$248.50$243.84260,770 shs$8.92 billion
06/26/2024$245.69$243.13
-1.04%		$247.09$240.41302,372 shs$8.79 billion
06/25/2024$237.77$245.69
+3.33%		$246.35$237.28284,999 shs$8.88 billion
06/24/2024$246.90$237.77
-3.70%		$246.34$237.66271,886 shs$8.60 billion
06/21/2024$245.83$246.63
+0.33%		$248.79$238.63820,439 shs$8.92 billion
06/20/2024$254.33$245.83
-3.34%		$257.04$243.76640,610 shs$8.89 billion
06/19/2024$254.15$254.33
+0.07%		$256.51$246.83574,162 shs$9.19 billion
06/18/2024$248.34$254.15
+2.34%		$256.51$246.83574,153 shs$9.19 billion
06/17/2024$240.92$248.34
+3.08%		$252.32$241.25428,612 shs$8.98 billion
06/14/2024$245.16$240.92
-1.73%		$243.56$236.07376,191 shs$8.71 billion
06/13/2024$237.64$245.16
+3.16%		$245.22$234.80344,976 shs$8.86 billion
06/12/2024$233.72$237.64
+1.68%		$244.65$237.60192,972 shs$8.59 billion
06/11/2024$237.32$233.72
-1.52%		$235.74$230.70339,639 shs$8.45 billion
06/10/2024$230.69$237.32
+2.87%		$238.31$228.86472,119 shs$8.58 billion
06/07/2024$236.39$230.81
-2.36%		$235.04$229.38383,387 shs$8.34 billion
06/06/2024$242.63$236.39
-2.57%		$243.18$235.51544,357 shs$8.55 billion
06/05/2024$233.46$242.63
+3.93%		$243.19$235.89328,780 shs$8.77 billion
06/04/2024$239.18$233.46
-2.39%		$236.90$229.44269,064 shs$8.44 billion
06/03/2024$239.53$239.18
-0.15%		$245.05$235.72280,614 shs$8.65 billion
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$246.22$239.39
-2.77%		$248.21$231.95416,503 shs$8.65 billion
05/30/2024$240.92$246.22
+2.20%		$247.02$240.01311,739 shs$8.90 billion
05/29/2024$245.09$240.92
-1.70%		$245.31$240.82426,175 shs$8.71 billion
05/28/2024$246.07$245.09
-0.40%		$250.38$243.06308,040 shs$8.86 billion
05/27/2024$246.07$246.07$247.72$240.08400,200 shs$8.90 billion
05/24/2024$242.42$246.11
+1.52%		$247.72$240.17400,213 shs$8.90 billion
05/23/2024$234.49$242.42
+3.38%		$248.00$239.99755,126 shs$8.76 billion
05/22/2024$231.60$234.49
+1.25%		$236.87$232.29297,285 shs$8.48 billion
05/21/2024$231.44$231.60
+0.07%		$231.97$226.05375,419 shs$8.37 billion
05/20/2024$230.45$231.44
+0.43%		$234.26$228.99339,971 shs$8.37 billion
05/17/2024$235.03$230.45
-1.95%		$236.18$227.87540,500 shs$8.33 billion
05/16/2024$236.68$235.03
-0.70%		$238.03$232.49383,810 shs$8.50 billion
05/15/2024$232.05$236.68
+1.99%		$238.76$234.34439,997 shs$8.56 billion
05/14/2024$219.94$232.05
+5.51%		$232.69$220.12551,059 shs$8.39 billion
05/13/2024$222.73$219.94
-1.25%		$224.44$218.89414,751 shs$7.95 billion
05/10/2024$218.01$222.71
+2.16%		$223.41$217.09522,955 shs$8.09 billion
05/09/2024$211.44$218.01
+3.11%		$218.50$209.15552,636 shs$7.92 billion
05/08/2024$209.26$211.44
+1.04%		$212.31$202.41602,280 shs$7.68 billion
05/07/2024$188.83$209.26
+10.82%		$217.79$207.281.14 million shs$7.60 billion
05/06/2024$179.22$188.83
+5.36%		$190.44$180.73894,074 shs$6.86 billion
05/03/2024$174.10$179.22
+2.94%		$181.57$175.97599,651 shs$6.51 billion
05/02/2024$172.61$174.10
+0.86%		$175.54$168.85475,422 shs$6.32 billion
05/01/2024$173.10$172.61
-0.28%		$176.52$168.57384,777 shs$6.27 billion
04/30/2024$176.00$173.10
-1.65%		$178.06$173.03585,033 shs$6.29 billion
04/29/2024$175.45$176.00
+0.31%		$179.63$175.80394,067 shs$6.39 billion
04/26/2024$172.20$175.45
+1.89%		$177.12$172.93218,050 shs$6.37 billion

Related Companies:
This page (NYSE:FN) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Don't Pay a Dime for Marc Lichtenfeld's Top AI Picks
Usually, you'd have to plunk down a hefty sum to get your hands on Marc Lichtenfeld's latest income research.....
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored