5 DAY PERFORMANCE
-25.30%
1 MONTH PERFORMANCE
-4.79%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
+14.43%
YEAR-TO-DATE PERFORMANCE
+15.93%
1 YEAR PERFORMANCE
+157.65%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $674.34 | $643.85 (-4.52%) | $683.00 | $643.00 | 402.84 K | $23.06 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 | $22.83 B |
| 04/27/2026 | $720.00 | $684.76 (-4.89%) | $733.00 | $670.26 | 760.59 K | $24.51 B |
| 04/24/2026 | $696.00 | $720.19 (3.48%) | $734.79 | $691.12 | 679.20 K | $25.78 B |
| 04/23/2026 | $691.41 | $689.46 (-0.28%) | $721.18 | $681.00 | 634.01 K | $24.68 B |
| 04/22/2026 | $702.80 | $690.06 (-1.81%) | $715.67 | $678.31 | 469.60 K | $24.70 B |
| 04/21/2026 | $710.51 | $695.52 (-2.11%) | $732.12 | $690.02 | 582.32 K | $24.90 B |
| 04/20/2026 | $694.75 | $700.01 (0.76%) | $701.61 | $677.68 | 482.41 K | $25.06 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 | $24.08 B |
| 04/15/2026 | $681.75 | $685.81 (0.6%) | $700.49 | $666.54 | 555.36 K | $24.55 B |
| 04/14/2026 | $701.68 | $681.68 (-2.85%) | $708.20 | $675.87 | 727.58 K | $24.40 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 | $23.70 B |
| 04/09/2026 | $613.04 | $618.26 (0.85%) | $634.59 | $604.95 | 864.30 K | $22.13 B |
| 04/08/2026 | $599.48 | $610.18 (1.78%) | $626.65 | $593.00 | 960.28 K | $21.84 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 | $19.15 B |
| 03/31/2026 | $503.20 | $521.52 (3.64%) | $525.00 | $486.01 | 957.60 K | $18.67 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 | $19.76 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 | $21.91 B |
| 03/24/2026 | $540.51 | $600.91 (11.17%) | $605.08 | $540.51 | 1.20 M | $21.51 B |
| 03/23/2026 | $518.74 | $546.47 (5.35%) | $550.95 | $505.25 | 814.12 K | $19.56 B |
| 03/20/2026 | $538.49 | $506.27 (-5.98%) | $538.65 | $495.18 | 1.06 M | $18.12 B |
| 03/19/2026 | $487.93 | $540.75 (10.83%) | $542.55 | $485.00 | 603.00 K | $19.36 B |
| 03/18/2026 | $506.80 | $500.43 (-1.26%) | $514.85 | $495.00 | 601.94 K | $17.92 B |
| 03/17/2026 | $507.00 | $500.02 (-1.38%) | $512.44 | $486.01 | 549.09 K | $17.90 B |
| 03/16/2026 | $517.65 | $512.82 (-0.93%) | $531.89 | $510.00 | 490.21 K | $18.36 B |
| 03/13/2026 | $518.60 | $502.14 (-3.17%) | $528.00 | $500.63 | 459.31 K | $17.98 B |
| 03/12/2026 | $509.64 | $512.80 (0.62%) | $521.24 | $489.30 | 496.70 K | $18.36 B |
| 03/11/2026 | $535.00 | $524.33 (-1.99%) | $538.75 | $512.44 | 438.05 K | $18.77 B |
| 03/10/2026 | $534.80 | $543.02 (1.54%) | $564.12 | $534.50 | 796.74 K | $19.44 B |
| 03/09/2026 | $480.21 | $527.53 (9.85%) | $530.97 | $471.75 | 608.40 K | $18.89 B |
| 03/06/2026 | $521.02 | $489.38 (-6.07%) | $537.17 | $485.00 | 608.25 K | $17.52 B |
| 03/05/2026 | $543.36 | $544.45 (0.2%) | $566.99 | $518.20 | 568.12 K | $19.49 B |
| 03/04/2026 | $568.51 | $563.87 (-0.82%) | $576.28 | $550.01 | 488.00 K | $20.19 B |
| 03/03/2026 | $556.16 | $553.03 (-0.56%) | $567.67 | $530.39 | 612.30 K | $19.80 B |
| 03/02/2026 | $540.50 | $581.37 (7.56%) | $586.90 | $534.15 | 1.17 M | $20.81 B |
| 02/27/2026 | $549.67 | $545.63 (-0.73%) | $554.00 | $531.68 | 867.70 K | $19.53 B |
| 02/26/2026 | $614.90 | $562.44 (-8.53%) | $618.00 | $560.48 | 1.09 M | $20.14 B |
| 02/25/2026 | $594.01 | $615.99 (3.7%) | $632.99 | $590.00 | 831.60 K | $22.05 B |
| 02/24/2026 | $585.26 | $585.87 (0.1%) | $608.28 | $582.00 | 627.67 K | $20.97 B |
| 02/23/2026 | $540.02 | $576.71 (6.79%) | $577.09 | $540.02 | 787.45 K | $20.65 B |
| 02/20/2026 | $510.81 | $546.13 (6.91%) | $557.60 | $510.81 | 773.45 K | $19.55 B |
| 02/19/2026 | $500.33 | $513.83 (2.7%) | $513.94 | $491.25 | 322.17 K | $18.40 B |
| 02/18/2026 | $496.24 | $505.78 (1.92%) | $527.17 | $493.62 | 568.10 K | $18.11 B |
| 02/17/2026 | $488.12 | $496.78 (1.77%) | $500.84 | $471.43 | 390.67 K | $17.78 B |
| 02/13/2026 | $472.00 | $495.55 (4.99%) | $504.03 | $464.00 | 592.70 K | $17.74 B |
| 02/12/2026 | $473.05 | $462.05 (-2.33%) | $481.99 | $460.78 | 516.80 K | $16.54 B |
| 02/11/2026 | $482.23 | $465.53 (-3.46%) | $489.20 | $458.07 | 514.51 K | $16.67 B |
| 02/10/2026 | $497.85 | $466.29 (-6.34%) | $499.72 | $464.59 | 490.47 K | $16.69 B |
| 02/09/2026 | $504.00 | $501.89 (-0.42%) | $512.38 | $485.84 | 767.55 K | $17.97 B |
| 02/06/2026 | $460.00 | $503.99 (9.56%) | $509.77 | $456.50 | 1.03 M | $18.04 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.
