5 DAY PERFORMANCE
-2.67%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
+23.47%
6 MONTH PERFORMANCE
+86.88%
YEAR-TO-DATE PERFORMANCE
+103.37%
1 YEAR PERFORMANCE
+84.94%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $440.33 | $447.31 (1.59%) | $448.56 | $425.29 | 364.20 K | $16.00 B |
| 12/02/2025 | $455.40 | $441.58 (-3.03%) | $465.30 | $438.81 | 499.30 K | $15.80 B |
| 12/01/2025 | $450.00 | $449.59 (-0.09%) | $455.30 | $439.29 | 641.70 K | $16.08 B |
| 11/28/2025 | $450.93 | $459.41 (1.88%) | $459.42 | $446.01 | 275.23 K | $16.43 B |
| 11/26/2025 | $437.68 | $449.06 (2.6%) | $456.14 | $437.47 | 818.00 K | $16.06 B |
| 11/25/2025 | $411.75 | $429.69 (4.36%) | $431.12 | $403.19 | 738.70 K | $15.37 B |
| 11/24/2025 | $392.07 | $416.35 (6.19%) | $416.69 | $392.07 | 533.33 K | $14.89 B |
| 11/21/2025 | $388.07 | $390.46 (0.62%) | $393.48 | $370.91 | 752.84 K | $13.97 B |
| 11/20/2025 | $435.95 | $387.22 (-11.18%) | $439.95 | $382.00 | 928.09 K | $13.85 B |
| 11/19/2025 | $412.04 | $416.69 (1.13%) | $426.75 | $410.54 | 469.72 K | $14.91 B |
| 11/18/2025 | $412.61 | $409.25 (-0.81%) | $418.96 | $400.00 | 523.62 K | $14.64 B |
| 11/17/2025 | $415.00 | $416.64 (0.4%) | $426.80 | $405.00 | 519.11 K | $14.90 B |
| 11/14/2025 | $386.36 | $413.32 (6.98%) | $418.60 | $375.46 | 844.90 K | $14.79 B |
| 11/13/2025 | $440.05 | $402.47 (-8.54%) | $442.70 | $395.69 | 941.34 K | $14.40 B |
| 11/12/2025 | $453.10 | $447.49 (-1.24%) | $459.25 | $442.18 | 455.80 K | $16.01 B |
| 11/11/2025 | $458.74 | $449.29 (-2.06%) | $459.69 | $440.83 | 535.71 K | $16.07 B |
| 11/10/2025 | $460.00 | $467.23 (1.57%) | $467.91 | $451.07 | 589.84 K | $16.71 B |
| 11/07/2025 | $445.00 | $449.13 (0.93%) | $449.24 | $433.00 | 720.71 K | $16.07 B |
| 11/06/2025 | $490.57 | $461.24 (-5.98%) | $495.00 | $450.92 | 752.07 K | $16.50 B |
| 11/05/2025 | $460.85 | $486.91 (5.65%) | $491.38 | $460.35 | 846.10 K | $17.42 B |
| 11/04/2025 | $460.00 | $459.60 (-0.09%) | $498.00 | $436.00 | 1.38 M | $16.44 B |
| 11/03/2025 | $446.91 | $443.00 (-0.87%) | $450.62 | $435.00 | 1.30 M | $15.85 B |
| 10/31/2025 | $440.49 | $440.57 (0.02%) | $451.61 | $436.99 | 880.55 K | $15.76 B |
| 10/30/2025 | $436.48 | $438.00 (0.35%) | $444.41 | $433.58 | 576.01 K | $15.68 B |
| 10/29/2025 | $444.06 | $443.92 (-0.03%) | $453.12 | $440.49 | 800.54 K | $15.89 B |
| 10/28/2025 | $428.70 | $437.56 (2.07%) | $441.02 | $418.01 | 518.23 K | $15.66 B |
| 10/27/2025 | $430.99 | $423.61 (-1.71%) | $433.00 | $418.66 | 394.95 K | $15.16 B |
| 10/24/2025 | $425.00 | $421.00 (-0.94%) | $428.80 | $416.19 | 802.86 K | $15.07 B |
| 10/23/2025 | $403.48 | $414.99 (2.85%) | $420.48 | $403.48 | 359.50 K | $14.85 B |
| 10/22/2025 | $406.78 | $400.24 (-1.61%) | $421.21 | $386.05 | 674.56 K | $14.32 B |
| 10/21/2025 | $410.00 | $415.98 (1.46%) | $417.49 | $404.52 | 464.84 K | $14.89 B |
| 10/20/2025 | $415.00 | $407.55 (-1.8%) | $418.48 | $406.88 | 451.52 K | $14.59 B |
| 10/17/2025 | $410.97 | $409.90 (-0.26%) | $421.58 | $402.35 | 477.81 K | $14.67 B |
| 10/16/2025 | $412.03 | $412.46 (0.1%) | $432.00 | $409.17 | 896.20 K | $14.76 B |
| 10/15/2025 | $384.58 | $398.34 (3.58%) | $399.00 | $382.19 | 475.85 K | $14.26 B |
| 10/14/2025 | $371.00 | $375.24 (1.14%) | $379.93 | $366.49 | 256.30 K | $13.43 B |
| 10/13/2025 | $381.56 | $382.60 (0.27%) | $383.77 | $370.58 | 409.96 K | $13.69 B |
| 10/10/2025 | $384.72 | $361.94 (-5.92%) | $384.72 | $361.19 | 602.22 K | $12.95 B |
| 10/09/2025 | $380.68 | $382.24 (0.41%) | $383.76 | $372.80 | 346.00 K | $13.68 B |
| 10/08/2025 | $371.36 | $383.43 (3.25%) | $383.79 | $369.68 | 275.04 K | $13.72 B |
| 10/07/2025 | $370.96 | $370.17 (-0.21%) | $372.23 | $358.28 | 378.70 K | $13.25 B |
| 10/06/2025 | $373.62 | $370.29 (-0.89%) | $380.38 | $362.90 | 483.57 K | $13.25 B |
| 10/03/2025 | $371.91 | $366.00 (-1.59%) | $376.91 | $360.42 | 380.04 K | $13.10 B |
| 10/02/2025 | $378.91 | $369.56 (-2.47%) | $379.46 | $366.37 | 328.01 K | $13.23 B |
| 10/01/2025 | $360.00 | $371.32 (3.14%) | $374.34 | $358.56 | 376.26 K | $13.29 B |
| 09/30/2025 | $365.70 | $364.62 (-0.3%) | $369.13 | $355.50 | 472.30 K | $13.05 B |
| 09/29/2025 | $364.87 | $363.81 (-0.29%) | $366.79 | $360.22 | 302.25 K | $13.02 B |
| 09/26/2025 | $362.17 | $358.90 (-0.9%) | $363.12 | $354.79 | 293.80 K | $12.84 B |
| 09/25/2025 | $357.89 | $360.95 (0.86%) | $365.07 | $354.41 | 555.80 K | $12.92 B |
| 09/24/2025 | $381.62 | $366.66 (-3.92%) | $386.47 | $365.00 | 566.14 K | $13.12 B |
| 09/23/2025 | $393.28 | $380.21 (-3.32%) | $397.26 | $379.53 | 511.31 K | $13.61 B |
| 09/22/2025 | $383.13 | $389.47 (1.65%) | $391.12 | $381.32 | 395.06 K | $13.94 B |
| 09/19/2025 | $376.76 | $383.13 (1.69%) | $384.48 | $370.20 | 988.17 K | $13.71 B |
| 09/18/2025 | $367.07 | $378.01 (2.98%) | $381.66 | $362.00 | 706.50 K | $13.53 B |
| 09/17/2025 | $355.60 | $358.21 (0.73%) | $361.42 | $348.01 | 539.66 K | $12.82 B |
| 09/16/2025 | $358.70 | $355.53 (-0.88%) | $366.97 | $354.47 | 924.75 K | $12.72 B |
| 09/15/2025 | $359.12 | $359.00 (-0.03%) | $368.25 | $357.08 | 566.10 K | $12.85 B |
| 09/12/2025 | $361.20 | $358.00 (-0.89%) | $366.92 | $356.20 | 857.60 K | $12.81 B |
| 09/11/2025 | $374.38 | $362.16 (-3.26%) | $376.24 | $361.90 | 685.80 K | $12.96 B |
| 09/10/2025 | $378.92 | $372.57 (-1.68%) | $380.01 | $363.64 | 742.26 K | $13.33 B |
| 09/09/2025 | $370.78 | $369.09 (-0.46%) | $372.96 | $365.60 | 429.19 K | $13.21 B |
| 09/08/2025 | $374.50 | $370.67 (-1.02%) | $378.17 | $364.73 | 619.62 K | $13.27 B |
| 09/05/2025 | $368.23 | $370.03 (0.49%) | $377.56 | $362.36 | 914.78 K | $13.24 B |
| 09/04/2025 | $347.97 | $362.16 (4.08%) | $362.48 | $342.44 | 772.61 K | $12.96 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.
