5 DAY PERFORMANCE
+61.26%
1 MONTH PERFORMANCE
+16.29%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
-20.07%
YEAR-TO-DATE PERFORMANCE
+15.93%
1 YEAR PERFORMANCE
+8.40%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $322.00 | $290.17 (-9.89%) | $322.90 | $286.07 | 1.21 M | |
| 11/04/2026 | $351.29 | $341.64 (-2.75%) | $354.27 | $328.00 | 1.59 M | $12.25 B |
| 11/03/2026 | $329.99 | $363.33 (10.1%) | $371.79 | $329.36 | 2.37 M | $13.03 B |
| 11/02/2026 | $331.99 | $314.70 (-5.21%) | $337.09 | $312.20 | 1.50 M | $11.29 B |
| 10/30/2026 | $323.45 | $327.29 (1.19%) | $338.19 | $316.78 | 948.24 K | $11.74 B |
| 10/29/2026 | $358.45 | $348.68 (-2.73%) | $366.65 | $348.28 | 1.28 M | $12.51 B |
| 10/28/2026 | $354.06 | $367.30 (3.74%) | $375.86 | $346.00 | 1.34 M | $13.15 B |
| 10/27/2026 | $334.10 | $343.21 (2.73%) | $345.70 | $325.05 | 765.53 K | $12.29 B |
| 10/26/2026 | $318.67 | $325.24 (2.06%) | $335.53 | $312.73 | 688.04 K | $11.65 B |
| 10/23/2026 | $316.95 | $314.94 (-0.63%) | $320.69 | $305.63 | 848.30 K | $11.28 B |
| 10/22/2026 | $340.55 | $317.67 (-6.72%) | $342.00 | $311.81 | 1.13 M | $11.38 B |
| 10/21/2026 | $364.00 | $356.06 (-2.18%) | $367.00 | $355.30 | 511.43 K | $12.75 B |
| 10/20/2026 | $357.00 | $355.48 (-0.43%) | $366.08 | $345.71 | 835.31 K | $12.73 B |
| 10/19/2026 | $377.00 | $362.69 (-3.8%) | $379.80 | $359.40 | 766.83 K | $12.99 B |
| 10/16/2026 | $379.23 | $363.51 (-4.15%) | $381.37 | $362.64 | 1.05 M | $13.02 B |
| 10/15/2026 | $373.88 | $385.20 (3.03%) | $385.97 | $364.41 | 1.02 M | $13.80 B |
| 10/14/2026 | $422.02 | $392.95 (-6.89%) | $424.99 | $391.61 | 1.32 M | $14.07 B |
| 10/13/2026 | $442.94 | $427.82 (-3.41%) | $449.27 | $420.03 | 1.12 M | $15.32 B |
| 10/12/2026 | $478.68 | $456.40 (-4.65%) | $478.68 | $445.29 | 1.05 M | $16.35 B |
| 10/09/2026 | $501.93 | $486.28 (-3.12%) | $515.00 | $475.00 | 690.63 K | $17.42 B |
| 10/08/2026 | $485.50 | $487.33 (0.38%) | $497.95 | $475.52 | 1.20 M | $17.45 B |
| 10/07/2026 | $471.31 | $497.99 (5.66%) | $500.00 | $467.67 | 939.99 K | $17.84 B |
| 10/06/2026 | $459.35 | $489.16 (6.49%) | $491.14 | $456.91 | 1.45 M | $17.52 B |
| 10/05/2026 | $466.00 | $453.84 (-2.61%) | $468.45 | $450.05 | 675.35 K | $16.25 B |
| 10/02/2026 | $460.00 | $463.69 (0.8%) | $467.37 | $455.44 | 659.96 K | $16.61 B |
| 10/01/2026 | $420.41 | $451.44 (7.38%) | $452.99 | $418.79 | 960.92 K | $16.17 B |
| 09/30/2026 | $422.60 | $424.27 (0.4%) | $430.00 | $411.07 | 767.35 K | $15.20 B |
| 09/29/2026 | $418.15 | $424.12 (1.43%) | $424.62 | $411.42 | 755.75 K | $15.19 B |
| 09/28/2026 | $417.00 | $409.96 (-1.69%) | $420.49 | $400.30 | 805.63 K | $14.68 B |
| 09/25/2026 | $406.00 | $417.39 (2.81%) | $419.63 | $401.58 | 743.49 K | $14.95 B |
| 09/24/2026 | $393.01 | $398.36 (1.36%) | $403.73 | $391.08 | 594.10 K | $14.27 B |
| 09/23/2026 | $405.75 | $400.85 (-1.21%) | $406.49 | $395.23 | 567.16 K | $14.36 B |
| 09/22/2026 | $396.00 | $403.80 (1.97%) | $408.60 | $390.64 | 735.15 K | $14.46 B |
| 09/21/2026 | $402.13 | $401.57 (-0.14%) | $405.70 | $393.13 | 668.17 K | $14.38 B |
| 09/18/2026 | $387.00 | $388.55 (0.4%) | $395.00 | $384.02 | 1.37 M | $13.92 B |
| 09/17/2026 | $403.90 | $380.92 (-5.69%) | $411.46 | $378.70 | 896.28 K | $13.64 B |
| 09/16/2026 | $383.50 | $392.68 (2.39%) | $400.75 | $382.00 | 810.98 K | $14.06 B |
| 09/15/2026 | $388.38 | $374.91 (-3.47%) | $390.66 | $373.70 | 767.17 K | $13.43 B |
| 09/14/2026 | $390.10 | $382.55 (-1.94%) | $397.41 | $381.68 | 898.34 K | $13.70 B |
| 09/11/2026 | $412.84 | $414.58 (0.42%) | $418.95 | $407.29 | 467.05 K | $14.85 B |
| 09/10/2026 | $408.44 | $403.95 (-1.1%) | $414.90 | $402.39 | 625.49 K | $14.47 B |
| 09/09/2026 | $418.29 | $418.27 (-0%) | $425.94 | $416.71 | 538.51 K | $14.98 B |
| 09/08/2026 | $412.95 | $416.31 (0.81%) | $428.50 | $412.50 | 817.49 K | $14.91 B |
| 09/04/2026 | $402.32 | $407.40 (1.26%) | $412.54 | $399.95 | 578.59 K | $14.59 B |
| 09/03/2026 | $390.65 | $395.00 (1.11%) | $398.30 | $380.39 | 1.05 M | $14.15 B |
| 09/02/2026 | $399.00 | $395.35 (-0.91%) | $399.76 | $391.34 | 779.63 K | $14.16 B |
| 09/01/2026 | $410.40 | $402.07 (-2.03%) | $417.20 | $400.35 | 862.47 K | $14.40 B |
| 08/31/2026 | $418.41 | $412.93 (-1.31%) | $418.93 | $406.23 | 1.00 M | $14.79 B |
| 08/28/2026 | $425.42 | $414.36 (-2.6%) | $428.10 | $412.57 | 732.60 K | $14.84 B |
| 08/27/2026 | $449.68 | $432.71 (-3.77%) | $453.94 | $425.81 | 1.15 M | $15.50 B |
| 08/26/2026 | $429.60 | $437.80 (1.91%) | $438.79 | $428.29 | 792.66 K | $15.68 B |
| 08/25/2026 | $430.00 | $431.54 (0.36%) | $434.00 | $423.87 | 817.71 K | $15.46 B |
| 08/24/2026 | $428.63 | $421.14 (-1.75%) | $429.28 | $413.68 | 1.14 M | $15.08 B |
| 08/21/2026 | $449.69 | $436.67 (-2.9%) | $449.90 | $424.97 | 1.23 M | $15.64 B |
| 08/20/2026 | $453.21 | $444.87 (-1.84%) | $457.00 | $437.12 | 1.12 M | $15.93 B |
| 08/19/2026 | $496.22 | $454.55 (-8.4%) | $496.95 | $448.79 | 1.65 M | $16.28 B |
| 08/18/2026 | $513.70 | $482.59 (-6.06%) | $520.00 | $467.83 | 3.16 M | $17.28 B |
| 08/17/2026 | $583.15 | $598.58 (2.65%) | $603.09 | $576.50 | 1.59 M | $21.44 B |
| 08/14/2026 | $570.00 | $570.22 (0.04%) | $583.64 | $556.79 | 592.40 K | $20.42 B |
| 08/13/2026 | $564.21 | $566.49 (0.4%) | $590.76 | $564.21 | 692.98 K | $20.30 B |
| 08/12/2026 | $569.41 | $571.88 (0.43%) | $587.08 | $559.09 | 782.39 K | $20.48 B |
| 08/11/2026 | $533.30 | $525.88 (-1.39%) | $536.06 | $520.76 | 609.42 K | $18.83 B |
| 08/10/2026 | $565.41 | $527.07 (-6.78%) | $577.17 | $527.00 | 462.02 K | $18.87 B |
| 08/07/2026 | $563.00 | $562.38 (-0.11%) | $579.47 | $554.47 | 719.23 K | $20.14 B |
| 08/06/2026 | $510.99 | $543.95 (6.45%) | $555.40 | $502.00 | 687.24 K | $19.48 B |
| 08/05/2026 | $522.22 | $522.22 (0%) | $545.52 | $511.23 | 564.55 K | $18.70 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.
