5 DAY PERFORMANCE
+21.22%
1 MONTH PERFORMANCE
+12.66%
3 MONTH PERFORMANCE
-15.70%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
+15.93%
1 YEAR PERFORMANCE
+57.50%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $525.00 | $531.03 (1.15%) | $542.88 | $505.00 | 1.46 M | $19.02 B |
| 08/03/2026 | $417.35 | $455.94 (9.25%) | $458.68 | $411.23 | 760.56 K | $16.33 B |
| 07/31/2026 | $458.80 | $435.41 (-5.1%) | $467.98 | $432.70 | 885.52 K | $15.59 B |
| 07/30/2026 | $440.57 | $439.33 (-0.28%) | $449.92 | $432.29 | 812.14 K | $15.73 B |
| 07/29/2026 | $446.15 | $414.50 (-7.09%) | $449.40 | $403.62 | 813.11 K | $14.84 B |
| 07/28/2026 | $453.09 | $449.72 (-0.74%) | $456.00 | $429.48 | 1.31 M | $16.10 B |
| 07/27/2026 | $477.10 | $470.82 (-1.32%) | $484.08 | $454.79 | 802.56 K | $16.86 B |
| 07/24/2026 | $510.84 | $476.04 (-6.81%) | $512.00 | $474.00 | 575.42 K | $17.05 B |
| 07/23/2026 | $512.07 | $517.73 (1.11%) | $530.95 | $510.08 | 403.76 K | $18.54 B |
| 07/22/2026 | $510.34 | $513.67 (0.65%) | $527.42 | $510.34 | 413.60 K | $18.39 B |
| 07/21/2026 | $514.02 | $527.35 (2.59%) | $534.12 | $505.40 | 793.90 K | $18.88 B |
| 07/20/2026 | $493.81 | $494.26 (0.09%) | $506.95 | $490.18 | 1.08 M | $17.70 B |
| 07/17/2026 | $450.90 | $478.39 (6.1%) | $479.69 | $440.02 | 1.06 M | $17.13 B |
| 07/16/2026 | $475.00 | $460.19 (-3.12%) | $480.67 | $457.04 | 656.69 K | $16.48 B |
| 07/15/2026 | $486.98 | $486.65 (-0.07%) | $495.31 | $470.15 | 870.16 K | $17.43 B |
| 07/14/2026 | $490.93 | $482.78 (-1.66%) | $502.90 | $477.02 | 619.92 K | $17.29 B |
| 07/13/2026 | $464.42 | $474.64 (2.2%) | $488.38 | $463.00 | 632.20 K | $17.00 B |
| 07/10/2026 | $476.51 | $471.13 (-1.13%) | $484.34 | $462.05 | 617.00 K | $16.87 B |
| 07/09/2026 | $495.72 | $482.78 (-2.61%) | $507.06 | $481.25 | 698.17 K | $17.29 B |
| 07/08/2026 | $466.91 | $480.07 (2.82%) | $483.39 | $456.67 | 1.02 M | $17.19 B |
| 07/07/2026 | $483.24 | $468.48 (-3.05%) | $497.00 | $461.02 | 1.03 M | $16.78 B |
| 07/06/2026 | $505.00 | $500.75 (-0.84%) | $521.41 | $498.42 | 787.76 K | $17.93 B |
| 07/02/2026 | $542.96 | $499.61 (-7.98%) | $543.56 | $489.28 | 680.16 K | $17.89 B |
| 07/01/2026 | $543.79 | $547.18 (0.62%) | $556.11 | $528.00 | 684.46 K | $19.59 B |
| 06/30/2026 | $530.66 | $562.08 (5.92%) | $573.50 | $530.66 | 894.09 K | $20.13 B |
| 06/29/2026 | $535.00 | $528.23 (-1.27%) | $542.18 | $503.68 | 982.78 K | $18.92 B |
| 06/26/2026 | $550.80 | $524.79 (-4.72%) | $554.15 | $520.55 | 7.02 M | $18.79 B |
| 06/25/2026 | $575.36 | $567.79 (-1.32%) | $585.00 | $541.00 | 898.47 K | $20.33 B |
| 06/24/2026 | $575.97 | $568.17 (-1.35%) | $591.73 | $555.00 | 938.23 K | $20.35 B |
| 06/23/2026 | $575.53 | $583.55 (1.39%) | $596.34 | $562.00 | 674.64 K | $20.90 B |
| 06/22/2026 | $577.72 | $617.09 (6.81%) | $625.14 | $571.00 | 806.30 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 |
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.
