NYSE:FN Fabrinet - FN Stock Chart & Stock Price History Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium 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. $133.33 +0.43 (+0.32%) (As of 02/2/2023 12:00 AM ET) Add Compare Share Share Today's Range$132.42▼$135.3550-Day Range$124.62▼$137.8652-Week Range$74.57▼$140.18Volume190,472 shsAverage Volume182,962 shsMarket Capitalization$4.88 billionP/E Ratio22.52Dividend YieldN/APrice Target$133.50 ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Fabrinet Stock Price Performance5 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 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 Capitalization02/02/2023$132.90$133.33+0.32%$135.35$132.42190,472 shs$4.88 billion02/01/2023$131.66$132.90+0.94%$134.27$128.70218,278 shs$4.86 billion01/31/2023$127.00$131.66+3.67%$131.81$127.70233,516 shs$4.82 billion01/30/2023$128.50$127.00-1.17%$129.00$126.60185,324 shs$4.65 billion01/27/2023$135.52$128.50-5.18%$134.46$127.75323,296 shs$4.70 billion01/26/2023$135.15$135.52+0.27%$136.07$132.82121,454 shs$4.96 billion01/25/2023$137.34$135.15-1.59%$135.75$133.33183,055 shs$4.94 billion01/24/2023$136.70$137.34+0.47%$137.53$134.76129,675 shs$5.02 billion01/23/2023$134.25$136.70+1.82%$137.54$134.75119,624 shs$5.00 billion01/20/2023$131.77$134.25+1.88%$134.37$130.01201,678 shs$4.91 billion01/19/2023$135.24$131.77-2.57%$135.47$131.25187,696 shs$4.82 billion01/18/2023$137.82$135.24-1.87%$138.56$134.57109,759 shs$4.95 billion01/17/2023$137.86$137.82-0.03%$140.18$137.69124,950 shs$5.04 billion01/16/2023$137.86$137.86$140.61$135.193,435 shs$5.04 billion01/13/2023$136.26$137.86+1.17%$138.01$134.79140,300 shs$5.04 billion01/12/2023$134.68$136.26+1.17%$136.26$133.18240,367 shs$4.99 billion01/11/2023$131.37$134.68+2.52%$134.68$130.51129,565 shs$4.93 billion01/10/2023$130.74$131.37+0.48%$131.56$130.11159,409 shs$4.81 billion01/09/2023$129.41$130.74+1.03%$132.98$130.31181,173 shs$4.78 billion01/06/2023$126.40$129.41+2.38%$130.66$126.73188,516 shs$4.73 billion01/05/2023$128.47$126.40-1.61%$128.91$126.38101,522 shs$4.62 billion01/04/2023$130.78$128.47-1.77%$134.82$127.02231,403 shs$4.70 billion01/03/2023$128.22$130.78+2.00%$133.53$129.12317,294 shs$4.78 billion01/02/2023$128.22$128.22$128.54$127.263,078 shs$4.69 billion12/30/2022$129.05$128.22-0.64%$128.53$127.2489,389 shs$4.69 billion12/29/2022$126.16$129.05+2.29%$129.82$127.41106,452 shs$4.72 billion12/28/2022$129.55$126.16-2.62%$130.74$125.5493,661 shs$4.62 billion12/27/2022$128.69$129.55+0.67%$130.61$128.42132,824 shs$4.74 billion12/26/2022$128.69$128.69$129.44$126.422,934 shs$4.71 billion12/23/2022$128.37$128.69+0.25%$129.44$126.5095,494 shs$4.71 billion12/22/2022$132.01$128.37-2.76%$131.27$127.18132,539 shs$4.70 billion12/21/2022$130.02$132.01+1.53%$132.32$130.42149,439 shs$4.83 billion12/20/2022$124.62$130.02+4.33%$130.29$125.28227,065 shs$4.76 billion12/19/2022$125.16$124.62-0.43%$125.31$122.79139,980 shs$4.56 billion12/16/2022$125.31$125.16-0.12%$125.75$123.20455,935 shs$4.58 billion12/15/2022$130.24$125.31-3.79%$129.28$125.12163,260 shs$4.58 billion12/14/2022$132.67$130.24-1.83%$134.51$129.53162,384 shs$4.77 billion12/13/2022$130.70$132.67+1.51%$136.08$132.31159,179 shs$4.85 billion12/12/2022$130.25$130.70+0.35%$131.79$130.0296,050 shs$4.78 billion12/09/2022$130.97$130.25-0.55%$131.44$129.90127,910 shs$4.77 billion12/08/2022$127.91$130.97+2.39%$131.91$128.44224,642 shs$4.79 billion12/07/2022$129.45$127.91-1.19%$129.54$127.49160,619 shs$4.68 billion12/06/2022$130.64$129.45-0.91%$131.54$129.19186,108 shs$4.74 billion12/05/2022$132.61$130.64-1.49%$132.09$129.52134,108 shs$4.78 billion12/02/2022$133.61$132.61-0.75%$133.42$130.83130,929 shs$4.85 billion12/01/2022$133.41$133.61+0.15%$134.37$131.51163,707 shs$4.89 billion11/30/2022$127.21$133.41+4.87%$133.46$126.35366,249 shs$4.88 billion11/29/2022$127.99$127.21-0.61%$128.36$127.02158,583 shs$4.65 billion11/28/2022$129.74$127.99-1.35%$129.45$127.39199,924 shs$4.68 billion11/25/2022$129.51$129.74+0.18%$130.42$129.0066,641 shs$4.75 billion11/24/2022$129.51$129.51$131.49$128.30165,287 shs$4.74 billion11/23/2022$129.35$129.51+0.12%$131.49$128.30165,287 shs$4.74 billion11/22/2022$128.19$129.35+0.90%$129.59$127.70114,372 shs$4.73 billion11/21/2022$129.78$128.19-1.23%$129.69$127.86143,440 shs$4.69 billion11/18/2022$128.22$129.78+1.22%$129.94$127.77199,971 shs$4.75 billion11/17/2022$126.93$128.22+1.02%$128.34$125.34182,378 shs$4.69 billion11/16/2022$126.65$126.93+0.22%$127.50$125.38181,418 shs$4.64 billion11/15/2022$124.55$126.65+1.69%$128.66$124.84170,158 shs$4.63 billion11/14/2022$126.42$124.55-1.48%$126.74$122.33147,528 shs$4.56 billion11/11/2022$125.39$126.42+0.82%$128.26$125.53279,998 shs$4.63 billion11/10/2022$117.18$125.39+7.01%$125.39$118.22268,924 shs$4.59 billion11/09/2022$121.92$117.18-3.89%$121.93$115.84319,713 shs$4.29 billion11/08/2022$111.39$121.92+9.45%$123.64$114.73794,928 shs$4.46 billion11/07/2022$112.28$111.39-0.79%$113.04$110.36225,801 shs$4.08 billion11/04/2022$113.50$112.28-1.07%$114.82$110.43157,461 shs$4.11 billion11/03/2022$113.20$113.50+0.27%$114.10$110.26170,440 shs$4.15 billion11/02/2022$116.27$113.20-2.64%$118.05$113.00231,968 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 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.