5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
-25.01%
3 MONTH PERFORMANCE
-3.42%
6 MONTH PERFORMANCE
+8.39%
YEAR-TO-DATE PERFORMANCE
+15.93%
1 YEAR PERFORMANCE
+95.57%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $577.72 | $617.09 (6.81%) | $625.14 | $571.00 | 806.26 K | $22.10 B |
| 06/18/2026 | $600.00 | $573.76 (-4.37%) | $604.00 | $563.79 | 1.35 M | $20.55 B |
| 06/17/2026 | $605.00 | $584.38 (-3.41%) | $610.47 | $583.00 | 811.13 K | $20.93 B |
| 06/16/2026 | $639.77 | $588.03 (-8.09%) | $639.77 | $586.56 | 701.59 K | $21.06 B |
| 06/15/2026 | $631.62 | $635.58 (0.63%) | $650.91 | $625.00 | 664.57 K | $22.76 B |
| 06/12/2026 | $585.97 | $611.01 (4.27%) | $617.99 | $583.01 | 655.53 K | $21.88 B |
| 06/11/2026 | $593.89 | $582.24 (-1.96%) | $608.00 | $573.28 | 546.63 K | $20.85 B |
| 06/10/2026 | $577.74 | $580.25 (0.43%) | $616.50 | $563.23 | 1.15 M | $20.78 B |
| 06/09/2026 | $637.31 | $586.00 (-8.05%) | $637.31 | $550.03 | 1.02 M | $20.98 B |
| 06/08/2026 | $646.44 | $623.71 (-3.52%) | $658.00 | $620.03 | 742.03 K | $22.33 B |
| 06/05/2026 | $689.99 | $621.25 (-9.96%) | $690.40 | $620.48 | 919.50 K | $22.25 B |
| 06/04/2026 | $684.83 | $714.78 (4.37%) | $724.56 | $640.51 | 832.00 K | $25.60 B |
| 06/03/2026 | $711.51 | $725.00 (1.9%) | $732.63 | $685.01 | 794.63 K | $25.96 B |
| 06/02/2026 | $635.26 | $701.11 (10.37%) | $704.99 | $632.00 | 1.08 M | $25.11 B |
| 06/01/2026 | $627.90 | $622.36 (-0.88%) | $650.72 | $614.42 | 1.05 M | $22.29 B |
| 05/29/2026 | $668.00 | $654.16 (-2.07%) | $672.75 | $625.68 | 3.47 M | $23.42 B |
| 05/28/2026 | $694.91 | $667.95 (-3.88%) | $694.91 | $649.57 | 661.10 K | $23.92 B |
| 05/27/2026 | $683.23 | $686.90 (0.54%) | $696.44 | $653.00 | 625.41 K | $24.60 B |
| 05/26/2026 | $720.00 | $680.77 (-5.45%) | $720.99 | $673.00 | 722.06 K | $24.38 B |
| 05/22/2026 | $711.91 | $703.86 (-1.13%) | $716.99 | $695.57 | 485.01 K | $25.20 B |
| 05/21/2026 | $666.52 | $703.27 (5.51%) | $703.40 | $660.23 | 618.31 K | $25.18 B |
| 05/20/2026 | $689.40 | $662.21 (-3.94%) | $705.00 | $655.47 | 846.37 K | $23.71 B |
| 05/19/2026 | $673.60 | $677.75 (0.62%) | $693.06 | $643.95 | 770.72 K | $24.27 B |
| 05/18/2026 | $717.00 | $700.26 (-2.33%) | $717.00 | $654.00 | 1.26 M | $25.08 B |
| 05/15/2026 | $716.80 | $722.04 (0.73%) | $739.25 | $692.18 | 917.70 K | $25.86 B |
| 05/14/2026 | $707.35 | $746.47 (5.53%) | $748.89 | $681.51 | 842.90 K | $26.73 B |
| 05/13/2026 | $652.20 | $696.07 (6.73%) | $708.09 | $640.00 | 1.06 M | $24.93 B |
| 05/12/2026 | $638.78 | $634.48 (-0.67%) | $638.78 | $605.05 | 841.37 K | $22.72 B |
| 05/11/2026 | $619.41 | $649.53 (4.86%) | $666.57 | $618.63 | 981.10 K | $23.26 B |
| 05/08/2026 | $643.15 | $621.28 (-3.4%) | $645.99 | $607.86 | 763.54 K | $22.25 B |
| 05/07/2026 | $675.99 | $626.12 (-7.38%) | $676.00 | $613.03 | 1.41 M | $22.42 B |
| 05/06/2026 | $680.97 | $679.09 (-0.28%) | $683.69 | $640.26 | 1.09 M | $24.32 B |
| 05/05/2026 | $642.99 | $660.32 (2.7%) | $703.16 | $639.85 | 1.85 M | $23.65 B |
| 05/04/2026 | $718.78 | $717.80 (-0.14%) | $729.91 | $697.42 | 1.09 M | $25.70 B |
| 05/01/2026 | $680.00 | $706.53 (3.9%) | $714.04 | $670.52 | 477.40 K | $25.30 B |
| 04/30/2026 | $664.50 | $683.47 (2.85%) | $687.62 | $645.47 | 601.20 K | $24.47 B |
| 04/29/2026 | $646.80 | $643.46 (-0.52%) | $654.54 | $631.00 | 484.60 K | $23.04 B |
| 04/28/2026 | $651.98 | $637.74 (-2.18%) | $667.35 | $625.00 | 930.09 K | $22.84 B |
| 04/27/2026 | $720.00 | $684.76 (-4.89%) | $733.00 | $670.26 | 760.59 K | $24.52 B |
| 04/24/2026 | $696.00 | $720.19 (3.48%) | $734.79 | $691.12 | 679.20 K | $25.79 B |
| 04/23/2026 | $691.41 | $689.46 (-0.28%) | $721.18 | $681.00 | 634.01 K | $24.69 B |
| 04/22/2026 | $702.80 | $690.06 (-1.81%) | $715.67 | $678.31 | 469.60 K | $24.71 B |
| 04/21/2026 | $710.51 | $695.52 (-2.11%) | $732.12 | $690.02 | 582.32 K | $24.91 B |
| 04/20/2026 | $694.75 | $700.01 (0.76%) | $701.61 | $677.68 | 482.41 K | $25.07 B |
| 04/17/2026 | $685.18 | $689.89 (0.69%) | $703.94 | $676.83 | 565.63 K | $24.70 B |
| 04/16/2026 | $664.00 | $672.64 (1.3%) | $677.57 | $647.50 | 753.66 K | $24.09 B |
| 04/15/2026 | $681.75 | $685.81 (0.6%) | $700.49 | $666.54 | 555.36 K | $24.56 B |
| 04/14/2026 | $701.68 | $681.68 (-2.85%) | $708.20 | $675.87 | 727.58 K | $24.41 B |
| 04/13/2026 | $657.25 | $689.89 (4.97%) | $694.88 | $648.65 | 667.70 K | $24.70 B |
| 04/10/2026 | $632.95 | $662.13 (4.61%) | $679.57 | $617.30 | 1.07 M | $23.71 B |
| 04/09/2026 | $613.04 | $618.26 (0.85%) | $634.59 | $604.95 | 864.30 K | $22.14 B |
| 04/08/2026 | $599.48 | $610.18 (1.78%) | $626.65 | $593.00 | 960.28 K | $21.85 B |
| 04/07/2026 | $553.60 | $557.72 (0.74%) | $569.99 | $550.00 | 440.11 K | $19.97 B |
| 04/06/2026 | $556.19 | $554.35 (-0.33%) | $574.42 | $543.79 | 368.09 K | $19.85 B |
| 04/02/2026 | $505.64 | $557.97 (10.35%) | $562.26 | $502.01 | 553.59 K | $19.98 B |
| 04/01/2026 | $531.46 | $534.98 (0.66%) | $548.99 | $523.19 | 597.94 K | $19.16 B |
| 03/31/2026 | $503.20 | $521.52 (3.64%) | $525.00 | $486.01 | 957.60 K | $18.68 B |
| 03/30/2026 | $558.87 | $491.88 (-11.99%) | $560.75 | $490.34 | 792.70 K | $17.61 B |
| 03/27/2026 | $544.08 | $551.97 (1.45%) | $565.07 | $539.96 | 529.50 K | $19.77 B |
| 03/26/2026 | $592.34 | $549.70 (-7.2%) | $595.50 | $548.14 | 605.39 K | $19.68 B |
| 03/25/2026 | $607.01 | $612.03 (0.83%) | $630.92 | $594.88 | 782.61 K | $21.92 B |
| 03/24/2026 | $540.51 | $600.91 (11.17%) | $605.08 | $540.51 | 1.20 M | $21.52 B |
| 03/23/2026 | $518.74 | $546.47 (5.35%) | $550.95 | $505.25 | 814.12 K | $19.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
