Skip to main content
FN logo

Fabrinet

FNNYSETechnologyElectronic Components

$314.94Today:- (-)1Y −23.45%

As of Oct 23, 2026 close

Market cap
$11.42B
P/E (TTM)
24.14
Forward P/E
17.10
Dividend yield
-
52-week range
$345.71$748.89
Volume (live)
-
Avg. volume (3M)
877.42K

Fabrinet (FN) Historical Stock Prices

Analyze Fabrinet (FN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fabrinet (FN) Interactive Price Chart

Interactive historical price chart showing Fabrinet stock price movements and trends across multiple time periods.

Loading chart...

FN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026316.95320.69305.63314.94314.94848.30K
Oct 22, 2026340.55342.00311.81317.67317.671.13M
Oct 21, 2026364.00367.00355.30356.06356.06507.57K
Oct 20, 2026357.00366.08345.71355.48355.48829.00K
Oct 19, 2026377.00379.80359.39362.69362.69765.49K
Oct 16, 2026379.23381.37362.64363.51363.511.04M
Oct 15, 2026373.88385.97364.41385.20385.201.01M
Oct 14, 2026422.02424.99391.61392.95392.951.31M
Oct 13, 2026442.94449.27420.03427.82427.821.12M
Oct 12, 2026478.68478.68445.29456.40456.401.05M
Oct 9, 2026501.93515.00475.00486.28486.28689.72K
Oct 8, 2026485.50497.95475.52487.33487.331.19M
Oct 7, 2026471.31500.00467.67497.99497.99924.60K
Oct 6, 2026459.35491.14456.91489.16489.161.44M
Oct 5, 2026466.00468.45450.05453.84453.84674.31K
Oct 2, 2026460.00467.37455.44463.69463.69659.04K
Oct 1, 2026420.41452.99418.79451.44451.44958.74K
Sep 30, 2026422.60430.00411.07424.27424.27765.19K
Sep 29, 2026418.15424.62411.42424.12424.12631.59K
Sep 28, 2026417.00420.49400.30409.96409.96798.41K
Sep 25, 2026406.00419.63401.58417.39417.39742.03K
Sep 24, 2026393.01403.73391.08398.36398.36574.28K
Sep 23, 2026405.75406.49395.23400.85400.85565.96K
Sep 22, 2026396.00408.60390.64403.80403.80714.92K
Sep 21, 2026402.13405.70393.13401.57401.57666.11K
Sep 18, 2026387.00395.00384.02388.55388.551.36M
Sep 17, 2026403.90411.46378.70380.92380.92891.89K
Sep 16, 2026383.50400.75382.00392.68392.68809.17K
Sep 15, 2026388.38390.66373.70374.91374.91766.31K
Sep 14, 2026390.10397.41381.68382.55382.55894.92K
Sep 11, 2026412.84418.95407.29414.58414.58466.60K
Sep 10, 2026408.44414.90402.39403.95403.95623.19K
Sep 9, 2026418.29425.94416.70418.27418.27534.11K
Sep 8, 2026412.95428.50412.50416.31416.31811.89K
Sep 4, 2026402.32412.54399.94407.40407.40577.46K
Sep 3, 2026390.65398.30380.39395.00395.001.05M
Sep 2, 2026399.00399.76391.34395.35395.35779.63K
Sep 1, 2026410.40417.20400.35402.07402.07862.47K
Aug 31, 2026418.41418.93406.23412.93412.931.00M
Aug 28, 2026425.42428.10412.57414.36414.36732.60K
Aug 27, 2026449.68453.94425.81432.71432.711.15M
Aug 26, 2026429.60438.79428.29437.80437.80792.66K
Aug 25, 2026430.00434.00423.87431.54431.54817.71K
Aug 24, 2026428.63429.28413.68421.14421.141.14M
Aug 21, 2026449.69449.90424.97436.67436.671.23M
Aug 20, 2026453.20457.00437.12444.87444.871.12M
Aug 19, 2026496.22496.95448.79454.55454.551.65M
Aug 18, 2026513.70520.00467.82482.59482.593.16M
Aug 17, 2026583.15603.09576.50598.58598.581.59M
Aug 14, 2026570.00583.64556.79570.22570.22592.40K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.