QQQ   445.69 (+1.52%)
AAPL   179.66 (-0.60%)
MSFT   415.32 (+0.41%)
META   502.27 (+2.48%)
GOOGL   137.06 (-1.01%)
AMZN   178.32 (+0.88%)
TSLA   202.65 (+0.38%)
NVDA   821.80 (+3.88%)
NIO   5.78 (+0.52%)
AMD   202.33 (+5.09%)
BABA   74.64 (+0.82%)
T   17.00 (+0.41%)
F   12.44 (+0.00%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.71 (+1.16%)
DIS   111.99 (+0.37%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.53 (+0.31%)
XOM   105.75 (+1.18%)
QQQ   445.69 (+1.52%)
AAPL   179.66 (-0.60%)
MSFT   415.32 (+0.41%)
META   502.27 (+2.48%)
GOOGL   137.06 (-1.01%)
AMZN   178.32 (+0.88%)
TSLA   202.65 (+0.38%)
NVDA   821.80 (+3.88%)
NIO   5.78 (+0.52%)
AMD   202.33 (+5.09%)
BABA   74.64 (+0.82%)
T   17.00 (+0.41%)
F   12.44 (+0.00%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.71 (+1.16%)
DIS   111.99 (+0.37%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.53 (+0.31%)
XOM   105.75 (+1.18%)
QQQ   445.69 (+1.52%)
AAPL   179.66 (-0.60%)
MSFT   415.32 (+0.41%)
META   502.27 (+2.48%)
GOOGL   137.06 (-1.01%)
AMZN   178.32 (+0.88%)
TSLA   202.65 (+0.38%)
NVDA   821.80 (+3.88%)
NIO   5.78 (+0.52%)
AMD   202.33 (+5.09%)
BABA   74.64 (+0.82%)
T   17.00 (+0.41%)
F   12.44 (+0.00%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.71 (+1.16%)
DIS   111.99 (+0.37%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.53 (+0.31%)
XOM   105.75 (+1.18%)
QQQ   445.69 (+1.52%)
AAPL   179.66 (-0.60%)
MSFT   415.32 (+0.41%)
META   502.27 (+2.48%)
GOOGL   137.06 (-1.01%)
AMZN   178.32 (+0.88%)
TSLA   202.65 (+0.38%)
NVDA   821.80 (+3.88%)
NIO   5.78 (+0.52%)
AMD   202.33 (+5.09%)
BABA   74.64 (+0.82%)
T   17.00 (+0.41%)
F   12.44 (+0.00%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.71 (+1.16%)
DIS   111.99 (+0.37%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.53 (+0.31%)
XOM   105.75 (+1.18%)

Fabrinet (FN) Stock Chart & Stock Price History

$218.78
+3.21 (+1.49%)
(As of 03:57 PM ET)

Fabrinet Stock Price Performance

5 Day
Performance
+9.87%
1 Month
Performance
-1.36%
3 Month
Performance
+32.64%
6 Month
Performance
+36.34%
Year-To-Date
Performance
+14.95%
1 Year
Performance
+80.65%
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


FN Stock Chart for Friday, March, 1, 2024

Fabrinet Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/29/2024$203.94$215.47
+5.65%
$217.12$205.01599,761 shs$7.82 billion
02/28/2024$202.39$203.94
+0.77%
$207.70$200.00321,161 shs$7.41 billion
02/27/2024$199.73$202.39
+1.33%
$204.62$199.72273,398 shs$7.35 billion
02/26/2024$199.12$199.73
+0.31%
$201.69$197.28254,110 shs$7.25 billion
02/23/2024$200.78$199.03
-0.87%
$201.25$191.88444,602 shs$7.23 billion
02/22/2024$188.21$200.78
+6.68%
$203.52$194.92523,415 shs$7.29 billion
02/21/2024$183.76$188.21
+2.42%
$188.75$180.49382,252 shs$6.83 billion
02/20/2024$196.70$183.76
-6.58%
$195.32$182.90623,960 shs$6.67 billion
02/19/2024$196.70$196.70$203.68$195.79697,000 shs$7.14 billion
02/16/2024$202.28$196.56
-2.83%
$203.63$195.93697,004 shs$7.14 billion
02/15/2024$201.90$202.28
+0.19%
$203.38$198.72492,164 shs$7.34 billion
02/14/2024$194.42$201.90
+3.85%
$203.23$195.95360,333 shs$7.33 billion
02/13/2024$204.70$194.42
-5.02%
$199.71$191.26452,663 shs$7.06 billion
02/12/2024$204.56$204.70
+0.07%
$208.45$201.56450,648 shs$7.43 billion
02/09/2024$196.07$204.35
+4.22%
$205.39$194.04495,997 shs$7.42 billion
02/08/2024$193.04$196.07
+1.57%
$202.12$192.41634,878 shs$7.12 billion
02/07/2024$182.58$193.04
+5.73%
$193.08$180.531.15 million shs$7.01 billion
02/06/2024$223.60$182.58
-18.35%
$183.22$166.532.78 million shs$6.63 billion
02/05/2024$223.65$223.60
-0.02%
$229.02$218.29795,386 shs$8.12 billion
02/02/2024$221.79$223.59
+0.81%
$224.70$218.71315,884 shs$8.12 billion
02/01/2024$213.51$221.79
+3.88%
$222.48$214.99403,172 shs$8.06 billion
01/31/2024$219.95$213.51
-2.93%
$221.20$213.51405,508 shs$7.76 billion
01/30/2024$212.59$219.95
+3.46%
$220.69$214.15453,084 shs$7.99 billion
01/29/2024$209.03$212.59
+1.70%
$213.71$209.30347,594 shs$7.72 billion
01/26/2024$209.41$208.97
-0.21%
$211.27$206.27315,433 shs$7.59 billion
01/25/2024$207.30$209.41
+1.02%
$211.67$207.45389,688 shs$7.61 billion
01/24/2024$203.17$207.30
+2.04%
$211.21$204.55361,747 shs$7.53 billion
01/23/2024$203.44$203.17
-0.14%
$205.31$200.87229,058 shs$7.38 billion
01/22/2024$201.96$203.44
+0.73%
$207.72$202.56421,815 shs$7.39 billion
01/19/2024$191.37$201.96
+5.53%
$202.71$192.48503,743 shs$7.34 billion
01/18/2024$186.56$191.37
+2.58%
$191.38$187.82247,877 shs$6.95 billion
01/17/2024$188.44$186.56
-1.00%
$187.54$183.80238,829 shs$6.78 billion
01/16/2024$188.80$188.44
-0.19%
$189.09$186.32226,336 shs$6.85 billion
01/15/2024$188.80$188.80$191.34$187.20112,700 shs$6.86 billion
01/12/2024$188.52$188.55
+0.02%
$191.33$187.20112,746 shs$6.85 billion
01/11/2024$185.45$188.52
+1.66%
$189.58$182.76212,850 shs$6.85 billion
01/10/2024$189.06$185.45
-1.91%
$191.95$185.45214,290 shs$6.74 billion
01/09/2024$188.38$189.06
+0.36%
$189.13$184.33148,206 shs$6.87 billion
01/08/2024$184.29$188.38
+2.22%
$189.89$183.45197,845 shs$6.84 billion
01/05/2024$182.59$184.28
+0.93%
$186.78$181.13212,172 shs$6.69 billion
01/04/2024$185.36$182.59
-1.49%
$185.87$182.59306,756 shs$6.63 billion
01/03/2024$189.03$185.36
-1.94%
$190.08$185.26233,747 shs$6.73 billion
01/02/2024$190.33$189.03
-0.68%
$189.57$185.19329,185 shs$6.87 billion
01/01/2024$190.33$190.33$196.05$189.51296,900 shs$6.91 billion
12/29/2023$196.91$190.14
-3.44%
$195.79$189.51296,974 shs$6.91 billion
12/28/2023$198.08$196.91
-0.59%
$198.30$196.06187,478 shs$7.15 billion
12/27/2023$196.30$198.08
+0.91%
$199.99$196.00315,135 shs$7.20 billion
12/26/2023$191.97$196.30
+2.26%
$196.44$192.24198,777 shs$7.13 billion
12/25/2023$191.97$191.97$193.48$190.69204,600 shs$6.97 billion
12/22/2023$191.37$191.85
+0.25%
$193.48$190.74204,675 shs$6.97 billion
12/21/2023$188.21$191.37
+1.68%
$191.47$188.93245,867 shs$6.95 billion
12/20/2023$191.74$188.21
-1.84%
$195.23$187.72432,062 shs$6.84 billion
12/19/2023$192.17$191.74
-0.22%
$196.88$189.18492,009 shs$6.97 billion
12/18/2023$188.53$192.17
+1.93%
$193.55$185.98412,729 shs$6.98 billion
12/15/2023$186.88$188.02
+0.61%
$190.00$183.75823,144 shs$6.83 billion
12/14/2023$176.08$186.88
+6.13%
$187.80$178.75563,938 shs$6.79 billion
12/13/2023$171.40$176.08
+2.73%
$177.09$171.19303,286 shs$6.40 billion
12/12/2023$170.96$171.40
+0.26%
$171.86$168.51198,323 shs$6.23 billion
12/11/2023$166.25$170.96
+2.83%
$172.03$166.65221,742 shs$6.21 billion
12/08/2023$165.13$166.25
+0.68%
$168.01$164.50155,743 shs$6.04 billion
12/07/2023$162.55$165.13
+1.59%
$165.35$161.20160,003 shs$6.00 billion
12/06/2023$164.84$162.55
-1.39%
$168.00$161.56355,726 shs$5.91 billion
12/05/2023$166.98$164.84
-1.28%
$166.61$162.80241,140 shs$5.99 billion
12/04/2023$165.00$166.98
+1.20%
$167.07$163.67264,554 shs$6.07 billion
12/01/2023$161.90$164.94
+1.88%
$166.74$161.51248,495 shs$5.99 billion
11/30/2023$163.00$161.90
-0.67%
$163.74$159.31479,904 shs$5.88 billion
11/29/2023$164.31$163.00
-0.80%
$168.19$161.19276,507 shs$5.92 billion

This page (NYSE:FN) was last updated on 3/1/2024 by MarketBeat.com Staff