Fabrinet (FN) Historical Stock Data
196.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FN is down -0.42% a day on average. There have been 17 days where Fabrinet closed green and 13 days where FN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 201.85 | 196.14 | ↓$5.71 (-2.83%) | 192.99 | 202.28 | 895.73K |
| 2025-03-27 | 208.02 | 206.60 | ↓$1.42 (-0.68%) | 203.28 | 209.42 | 497.14K |
| 2025-03-26 | 224.56 | 208.75 | ↓$15.81 (-7.04%) | 207.56 | 224.56 | 832.67K |
| 2025-03-25 | 228.31 | 222.62 | ↓$5.69 (-2.49%) | 220.00 | 230.71 | 498.89K |
| 2025-03-24 | 229.00 | 231.33 | ↑$2.33 (1.02%) | 226.36 | 235.60 | 1.16M |
| 2025-03-21 | 216.16 | 220.70 | ↑$4.54 (2.10%) | 215.24 | 222.79 | 650.92K |
| 2025-03-20 | 221.71 | 222.07 | ↑$0.36 (0.16%) | 221.71 | 227.13 | 442.80K |
| 2025-03-19 | 222.93 | 224.52 | ↑$1.59 (0.71%) | 218.04 | 231.34 | 750.32K |
| 2025-03-18 | 218.65 | 222.86 | ↑$4.21 (1.93%) | 217.13 | 227.29 | 640.79K |
| 2025-03-17 | 215.29 | 221.41 | ↑$6.12 (2.84%) | 215.29 | 224.06 | 0.92M |
| 2025-03-14 | 226.33 | 220.00 | ↓$6.33 (-2.80%) | 212.02 | 226.77 | 1.43M |
| 2025-03-13 | 220.00 | 223.66 | ↑$3.66 (1.66%) | 215.68 | 228.96 | 1.84M |
| 2025-03-12 | 198.72 | 201.88 | ↑$3.16 (1.59%) | 197.95 | 205.00 | 1.08M |
| 2025-03-11 | 188.14 | 197.80 | ↑$9.66 (5.13%) | 186.99 | 206.52 | 1.09M |
| 2025-03-10 | 185.65 | 187.88 | ↑$2.23 (1.20%) | 181.85 | 190.81 | 847.18K |
| 2025-03-07 | 184.63 | 193.83 | ↑$9.20 (4.98%) | 176.99 | 195.63 | 1.37M |
| 2025-03-06 | 189.90 | 183.66 | ↓$6.24 (-3.29%) | 183.50 | 194.91 | 1.14M |
| 2025-03-05 | 192.62 | 197.84 | ↑$5.22 (2.71%) | 188.01 | 200.15 | 634.40K |
| 2025-03-04 | 186.93 | 190.35 | ↑$3.42 (1.83%) | 184.70 | 195.88 | 591.61K |
| 2025-03-03 | 202.50 | 190.38 | ↓$12.12 (-5.99%) | 188.84 | 203.81 | 705.97K |
| 2025-02-28 | 193.80 | 200.05 | ↑$6.25 (3.22%) | 191.35 | 200.88 | 760.43K |
| 2025-02-27 | 218.15 | 195.22 | ↓$22.93 (-10.51%) | 194.76 | 218.62 | 751.77K |
| 2025-02-26 | 211.89 | 215.32 | ↑$3.43 (1.62%) | 209.60 | 217.35 | 499.16K |
| 2025-02-25 | 211.96 | 204.23 | ↓$7.73 (-3.65%) | 201.22 | 214.97 | 708.25K |
| 2025-02-24 | 222.95 | 214.39 | ↓$8.56 (-3.84%) | 214.36 | 227.84 | 725.44K |
| 2025-02-21 | 236.52 | 221.90 | ↓$14.62 (-6.18%) | 220.88 | 236.84 | 495.62K |
| 2025-02-20 | 240.04 | 230.67 | ↓$9.37 (-3.90%) | 226.53 | 240.04 | 661.19K |
| 2025-02-19 | 239.25 | 239.02 | ↓$0.23 (-0.10%) | 231.80 | 240.94 | 809.96K |
| 2025-02-18 | 231.97 | 240.82 | ↑$8.85 (3.82%) | 228.65 | 254.61 | 0.98M |
| 2025-02-14 | 214.00 | 223.04 | ↑$9.04 (4.22%) | 211.03 | 225.50 | 617.12K |
Create an account or log in to view more rows.
$FN nice
$FN just added more
$FN I warned everyone this company sucks
$FN Bullish AF ??
$FN more calls coming in
$FN this sell-off is meh.
$FN fuck all u greedy bulls
$FN buy the dip were blasting off
$FN no pain no gain
$FN Good morning gang!