Fabrinet (FN) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free FN Stock Alerts

$165.20

-0.92 (-0.55%)

(As of 04/18/2024 ET)

Compare

Fabrinet Stock Price Performance

5 Day Performance: -4.69%
1 Month Performance: -16.60%
3 Month Performance: -13.68%
6 Month Performance: -1.47%
Year-To-Date Performance: -13.20%
1 Year Performance: +70.41%

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 InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

FN Stock Chart for Friday, April, 19, 2024

Fabrinet Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$166.19	$165.20 -0.60%	$169.48	$163.97	395,579 shs	$6.00 billion
04/17/2024	$172.81	$166.19 -3.83%	$174.95	$166.04	410,552 shs	$6.03 billion
04/16/2024	$173.06	$172.81 -0.14%	$173.60	$171.55	287,315 shs	$6.27 billion
04/15/2024	$173.33	$173.06 -0.16%	$174.71	$171.52	435,090 shs	$6.28 billion
04/12/2024	$178.48	$173.41 -2.84%	$177.60	$171.19	486,280 shs	$6.30 billion
04/11/2024	$176.94	$178.48 +0.87%	$180.56	$176.22	825,261 shs	$6.48 billion
Get the Latest News and Ratings for FN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Fabrinet and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$188.95	$176.94 -6.36%	$184.25	$176.19	947,599 shs	$6.42 billion
04/09/2024	$188.80	$188.95 +0.08%	$190.99	$186.14	242,354 shs	$6.86 billion
04/08/2024	$187.45	$188.80 +0.72%	$193.62	$188.32	274,918 shs	$6.86 billion
04/05/2024	$187.36	$187.49 +0.07%	$190.56	$186.88	255,673 shs	$6.81 billion
04/04/2024	$190.25	$187.36 -1.52%	$194.41	$186.64	331,012 shs	$6.80 billion
04/03/2024	$185.57	$190.25 +2.52%	$191.52	$184.00	455,065 shs	$6.91 billion
04/02/2024	$188.73	$185.57 -1.67%	$186.73	$180.10	593,142 shs	$6.74 billion
04/01/2024	$189.02	$188.73 -0.15%	$191.47	$186.74	382,389 shs	$6.85 billion
03/29/2024	$188.98	$189.02 +0.02%	$193.04	$188.10	449,242 shs	$6.86 billion
03/28/2024	$191.38	$188.98 -1.25%	$192.77	$188.10	449,240 shs	$6.86 billion
03/27/2024	$186.39	$191.38 +2.68%	$191.52	$186.21	426,667 shs	$6.95 billion
03/26/2024	$192.20	$186.39 -3.02%	$194.23	$186.39	522,078 shs	$6.77 billion
03/25/2024	$197.14	$192.20 -2.51%	$195.52	$190.29	354,248 shs	$6.98 billion
03/22/2024	$206.80	$197.14 -4.67%	$204.72	$194.75	422,507 shs	$7.16 billion
03/21/2024	$192.12	$206.80 +7.64%	$207.85	$199.96	594,976 shs	$7.51 billion
03/20/2024	$192.72	$192.12 -0.31%	$194.63	$186.68	1.05 million shs	$6.98 billion
03/19/2024	$198.09	$192.72 -2.71%	$198.61	$188.00	586,976 shs	$7.00 billion
03/18/2024	$200.02	$198.09 -0.96%	$204.21	$197.41	362,940 shs	$7.19 billion
03/15/2024	$197.89	$200.17 +1.15%	$200.26	$193.39	637,388 shs	$7.27 billion
03/14/2024	$202.38	$197.89 -2.22%	$202.25	$195.87	330,600 shs	$7.19 billion
03/13/2024	$201.49	$202.38 +0.44%	$204.42	$197.89	302,533 shs	$7.35 billion
03/12/2024	$201.64	$201.49 -0.07%	$202.72	$198.06	329,804 shs	$7.32 billion
03/11/2024	$214.58	$201.64 -6.03%	$211.95	$200.16	557,741 shs	$7.32 billion
03/08/2024	$220.35	$214.53 -2.64%	$225.51	$214.28	321,596 shs	$7.79 billion
03/07/2024	$225.10	$220.35 -2.11%	$226.91	$219.17	403,621 shs	$8.00 billion
03/06/2024	$220.74	$225.10 +1.98%	$225.80	$220.47	284,492 shs	$8.17 billion
03/05/2024	$221.83	$220.74 -0.49%	$221.93	$215.96	279,746 shs	$8.02 billion
03/04/2024	$218.60	$221.83 +1.48%	$225.73	$220.25	313,502 shs	$8.05 billion
03/01/2024	$215.47	$218.56 +1.43%	$221.07	$214.28	411,699 shs	$7.94 billion
02/29/2024	$203.94	$215.47 +5.65%	$217.12	$205.01	599,761 shs	$7.82 billion
02/28/2024	$202.39	$203.94 +0.77%	$207.70	$200.00	321,161 shs	$7.41 billion
02/27/2024	$199.73	$202.39 +1.33%	$204.62	$199.72	273,398 shs	$7.35 billion
02/26/2024	$199.12	$199.73 +0.31%	$201.69	$197.28	254,110 shs	$7.25 billion
02/23/2024	$200.78	$199.03 -0.87%	$201.25	$191.88	444,602 shs	$7.23 billion
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$188.21	$200.78 +6.68%	$203.52	$194.92	523,415 shs	$7.29 billion
02/21/2024	$183.76	$188.21 +2.42%	$188.75	$180.49	382,252 shs	$6.83 billion
02/20/2024	$196.70	$183.76 -6.58%	$195.32	$182.90	623,960 shs	$6.67 billion
02/19/2024	$196.70	$196.70	$203.68	$195.79	697,000 shs	$7.14 billion
02/16/2024	$202.28	$196.56 -2.83%	$203.63	$195.93	697,004 shs	$7.14 billion
02/15/2024	$201.90	$202.28 +0.19%	$203.38	$198.72	492,164 shs	$7.34 billion
02/14/2024	$194.42	$201.90 +3.85%	$203.23	$195.95	360,333 shs	$7.33 billion
02/13/2024	$204.70	$194.42 -5.02%	$199.71	$191.26	452,663 shs	$7.06 billion
02/12/2024	$204.56	$204.70 +0.07%	$208.45	$201.56	450,648 shs	$7.43 billion
02/09/2024	$196.07	$204.35 +4.22%	$205.39	$194.04	495,997 shs	$7.42 billion
02/08/2024	$193.04	$196.07 +1.57%	$202.12	$192.41	634,878 shs	$7.12 billion
02/07/2024	$182.58	$193.04 +5.73%	$193.08	$180.53	1.15 million shs	$7.01 billion
02/06/2024	$223.60	$182.58 -18.35%	$183.22	$166.53	2.78 million shs	$6.63 billion
02/05/2024	$223.65	$223.60 -0.02%	$229.02	$218.29	795,386 shs	$8.12 billion
02/02/2024	$221.79	$223.59 +0.81%	$224.70	$218.71	315,884 shs	$8.12 billion
02/01/2024	$213.51	$221.79 +3.88%	$222.48	$214.99	403,172 shs	$8.06 billion
01/31/2024	$219.95	$213.51 -2.93%	$221.20	$213.51	405,508 shs	$7.76 billion
01/30/2024	$212.59	$219.95 +3.46%	$220.69	$214.15	453,084 shs	$7.99 billion
01/29/2024	$209.03	$212.59 +1.70%	$213.71	$209.30	347,594 shs	$7.72 billion
01/26/2024	$209.41	$208.97 -0.21%	$211.27	$206.27	315,433 shs	$7.59 billion
01/25/2024	$207.30	$209.41 +1.02%	$211.67	$207.45	389,688 shs	$7.61 billion
01/24/2024	$203.17	$207.30 +2.04%	$211.21	$204.55	361,747 shs	$7.53 billion
01/23/2024	$203.44	$203.17 -0.14%	$205.31	$200.87	229,058 shs	$7.38 billion
01/22/2024	$201.96	$203.44 +0.73%	$207.72	$202.56	421,815 shs	$7.39 billion
01/19/2024	$191.37	$201.96 +5.53%	$202.71	$192.48	503,743 shs	$7.34 billion
01/18/2024	$186.56	$191.37 +2.58%	$191.38	$187.82	247,877 shs	$6.95 billion
01/17/2024	$188.44	$186.56 -1.00%	$187.54	$183.80	238,829 shs	$6.78 billion

Related Companies:

This page (NYSE:FN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

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, April, 19, 2024

Fabrinet Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info