5 DAY PERFORMANCE
+34.41%
1 MONTH PERFORMANCE
+20.87%
3 MONTH PERFORMANCE
-8.01%
6 MONTH PERFORMANCE
+4.25%
YEAR-TO-DATE PERFORMANCE
+15.93%
1 YEAR PERFORMANCE
+37.76%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $402.13 | $405.35 (0.8%) | $405.58 | $397.57 | 252.67 K | |
| 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 |
| 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 |
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.
