Fabrinet Ordinary Shares
FN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $317.73 | $329.62 | $303.00 | $327.13 | +11.66% | 2.00M |
| Nov 5, 2026 | $322.00 | $322.90 | $286.07 | $292.97 | -14.25% | 2.03M |
| Nov 4, 2026 | $351.29 | $354.27 | $328.00 | $341.64 | -5.97% | 1.59M |
| Nov 3, 2026 | $329.99 | $371.79 | $329.36 | $363.33 | +15.45% | 2.37M |
| Nov 2, 2026 | $331.99 | $337.09 | $312.20 | $314.70 | -3.85% | 1.50M |
| Oct 30, 2026 | $323.45 | $338.19 | $316.78 | $327.29 | -6.13% | 948.24K |
| Oct 29, 2026 | $358.45 | $366.65 | $348.28 | $348.68 | -5.07% | 1.28M |
| Oct 28, 2026 | $354.06 | $375.86 | $346.00 | $367.30 | +7.02% | 1.34M |
| Oct 27, 2026 | $334.10 | $345.70 | $325.05 | $343.21 | +5.53% | 765.53K |
| Oct 26, 2026 | $318.67 | $335.53 | $312.73 | $325.24 | +3.27% | 688.04K |
| Oct 23, 2026 | $316.95 | $320.69 | $305.63 | $314.94 | -0.86% | 848.30K |
| Oct 22, 2026 | $340.55 | $342.00 | $311.81 | $317.67 | -10.78% | 1.13M |
| Oct 21, 2026 | $364.00 | $367.00 | $355.30 | $356.06 | +0.16% | 511.43K |
| Oct 20, 2026 | $357.00 | $366.08 | $345.71 | $355.48 | -1.99% | 835.31K |
| Oct 19, 2026 | $377.00 | $379.80 | $359.40 | $362.69 | -0.23% | 766.83K |
| Oct 16, 2026 | $379.23 | $381.37 | $362.64 | $363.51 | -5.63% | 1.05M |
| Oct 15, 2026 | $373.88 | $385.97 | $364.41 | $385.20 | -1.97% | 1.02M |
| Oct 14, 2026 | $422.02 | $424.99 | $391.61 | $392.95 | -8.15% | 1.32M |
| Oct 13, 2026 | $442.94 | $449.27 | $420.03 | $427.82 | -6.26% | 1.12M |
| Oct 12, 2026 | $478.68 | $478.68 | $445.29 | $456.40 | -6.14% | 1.05M |
| Oct 9, 2026 | $501.93 | $515.00 | $475.00 | $486.28 | -0.22% | 690.63K |
| Oct 8, 2026 | $485.50 | $497.95 | $475.52 | $487.33 | -2.14% | 1.20M |
| Oct 7, 2026 | $471.31 | $500.00 | $467.67 | $497.99 | +1.81% | 939.99K |
| Oct 6, 2026 | $459.35 | $491.14 | $456.91 | $489.16 | +7.78% | 1.45M |
| Oct 5, 2026 | $466.00 | $468.45 | $450.05 | $453.84 | -2.12% | 675.35K |
| Oct 2, 2026 | $460.00 | $467.37 | $455.44 | $463.69 | +2.71% | 659.96K |
| Oct 1, 2026 | $420.41 | $452.99 | $418.79 | $451.44 | +6.40% | 960.92K |
| Sep 30, 2026 | $422.60 | $430.00 | $411.07 | $424.27 | +0.04% | 767.35K |
| Sep 29, 2026 | $418.15 | $424.62 | $411.42 | $424.12 | +3.45% | 755.75K |
| Sep 28, 2026 | $417.00 | $420.49 | $400.30 | $409.96 | -1.78% | 805.63K |
| Sep 25, 2026 | $406.00 | $419.63 | $401.58 | $417.39 | +4.78% | 743.49K |
| Sep 24, 2026 | $393.01 | $403.73 | $391.08 | $398.36 | -0.62% | 594.10K |
| Sep 23, 2026 | $405.75 | $406.49 | $395.23 | $400.85 | -0.73% | 567.16K |
| Sep 22, 2026 | $396.00 | $408.60 | $390.64 | $403.80 | +0.56% | 735.15K |
| Sep 21, 2026 | $402.13 | $405.70 | $393.13 | $401.57 | +3.35% | 668.17K |
| Sep 18, 2026 | $387.00 | $395.00 | $384.02 | $388.55 | +2.00% | 1.37M |
| Sep 17, 2026 | $403.90 | $411.46 | $378.70 | $380.92 | -2.99% | 896.28K |
| Sep 16, 2026 | $383.50 | $400.75 | $382.00 | $392.68 | +4.74% | 810.98K |
| Sep 15, 2026 | $388.38 | $390.66 | $373.70 | $374.91 | -2.00% | 767.17K |
| Sep 14, 2026 | $390.10 | $397.41 | $381.68 | $382.55 | -7.73% | 898.34K |
| Sep 11, 2026 | $412.84 | $418.95 | $407.29 | $414.58 | +2.63% | 467.05K |
| Sep 10, 2026 | $408.44 | $414.90 | $402.39 | $403.95 | -3.42% | 625.49K |
| Sep 9, 2026 | $418.29 | $425.94 | $416.71 | $418.27 | +0.47% | 538.51K |
| Sep 8, 2026 | $412.95 | $428.50 | $412.50 | $416.31 | +2.19% | 817.49K |
| Sep 4, 2026 | $402.32 | $412.54 | $399.95 | $407.40 | +3.14% | 578.59K |
| Sep 3, 2026 | $390.65 | $398.30 | $380.39 | $395.00 | -0.09% | 1.05M |
| Sep 2, 2026 | $399.00 | $399.76 | $391.34 | $395.35 | -1.67% | 779.63K |
| Sep 1, 2026 | $410.40 | $417.20 | $400.35 | $402.07 | -2.63% | 862.47K |
| Aug 31, 2026 | $418.41 | $418.93 | $406.23 | $412.93 | -0.35% | 1.00M |
| Aug 28, 2026 | $425.42 | $428.10 | $412.57 | $414.36 | -4.24% | 732.60K |
| Aug 27, 2026 | $449.68 | $453.94 | $425.81 | $432.71 | -1.16% | 1.15M |
| Aug 26, 2026 | $429.60 | $438.79 | $428.29 | $437.80 | +1.45% | 792.66K |
| Aug 25, 2026 | $430.00 | $434.00 | $423.87 | $431.54 | +2.47% | 817.71K |
| Aug 24, 2026 | $428.63 | $429.28 | $413.68 | $421.14 | -3.56% | 1.14M |
| Aug 21, 2026 | $449.69 | $449.90 | $424.97 | $436.67 | -1.84% | 1.23M |
| Aug 20, 2026 | $453.21 | $457.00 | $437.12 | $444.87 | -2.13% | 1.12M |
| Aug 19, 2026 | $496.22 | $496.95 | $448.79 | $454.55 | -5.81% | 1.65M |
| Aug 18, 2026 | $513.70 | $520.00 | $467.83 | $482.59 | -19.38% | 3.16M |
| Aug 17, 2026 | $583.15 | $603.09 | $576.50 | $598.58 | +4.97% | 1.59M |
| Aug 14, 2026 | $570.00 | $583.64 | $556.80 | $570.22 | — | 592.40K |
