• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,280.99
  • 0.16 %
  • $60.36
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Fabrinet (FN) Charts

Fabrinet (FN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$232.34

-$2.52

(-1.07%)

Day's range
$231.94
Day's range
$238.83
  • 5 DAY PERFORMANCE

    -7.80%
  • 1 MONTH PERFORMANCE

    -4.39%
  • 3 MONTH PERFORMANCE

    +0.55%
  • 6 MONTH PERFORMANCE

    +0.82%
  • YEAR-TO-DATE PERFORMANCE

    +22.07%
  • 1 YEAR PERFORMANCE

    +35.69%

Fabrinet Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $236.17 $232.26   (-1.66%) $238.83 $231.94 359,221 $8.41 B
11/15/2024 $250.19 $234.85   (-6.13%) $251.64 $230.80 793,218 $8.50 B
11/14/2024 $252.00 $252.00   (0%) $253.00 $248.79 373,646 $9.12 B
11/13/2024 $258.80 $252.00   (-2.63%) $262.84 $251.53 268,410 $9.12 B
11/12/2024 $266.00 $258.85   (-2.69%) $274.22 $258.68 374,500 $9.37 B
11/11/2024 $273.20 $270.93   (-0.83%) $277.38 $265.50 613,575 $9.81 B
11/08/2024 $264.00 $271.08   (2.68%) $272.12 $261.11 681,502 $9.81 B
11/07/2024 $247.07 $262.40   (6.2%) $263.05 $247.00 569,805 $9.50 B
11/06/2024 $246.11 $246.73   (0.25%) $248.38 $230.26 921,803 $8.93 B
11/05/2024 $217.80 $230.23   (5.71%) $231.53 $208.34 1.96 M $8.34 B
11/04/2024 $242.60 $239.61   (-1.23%) $248.05 $239.09 775,241 $8.67 B
11/01/2024 $242.19 $242.53   (0.14%) $249.54 $240.57 867,430 $8.78 B
10/31/2024 $246.50 $240.97   (-2.24%) $247.14 $240.95 507,600 $8.71 B
10/30/2024 $249.33 $250.35   (0.41%) $253.16 $245.87 220,800 $9.05 B
10/29/2024 $245.01 $252.39   (3.01%) $253.68 $244.46 341,500 $9.12 B
10/28/2024 $248.82 $245.65   (-1.27%) $249.97 $245.21 375,400 $8.88 B
10/25/2024 $246.92 $246.48   (-0.18%) $250.70 $245.16 218,218 $8.91 B
10/24/2024 $249.32 $245.52   (-1.52%) $249.61 $243.10 320,244 $8.88 B
10/23/2024 $245.98 $246.65   (0.27%) $249.70 $241.60 337,402 $8.92 B
10/22/2024 $245.23 $248.35   (1.27%) $249.38 $240.09 503,138 $8.98 B
10/21/2024 $241.34 $248.50   (2.97%) $248.68 $234.01 693,400 $8.98 B
10/18/2024 $254.04 $243.02   (-4.34%) $258.14 $237.29 1.22 M $8.79 B
10/17/2024 $268.09 $266.87   (-0.46%) $268.95 $262.28 299,053 $9.65 B
10/16/2024 $257.61 $262.35   (1.84%) $263.93 $255.04 364,694 $9.48 B
10/15/2024 $264.53 $255.50   (-3.41%) $264.73 $253.95 363,228 $9.24 B
10/14/2024 $265.91 $264.93   (-0.37%) $270.01 $263.59 311,200 $9.58 B
10/11/2024 $252.26 $263.59   (4.49%) $264.55 $252.26 324,910 $9.53 B
10/10/2024 $248.85 $253.09   (1.7%) $253.18 $244.56 293,546 $9.15 B
10/09/2024 $244.86 $253.05   (3.34%) $255.12 $243.53 440,500 $9.15 B
10/08/2024 $244.81 $244.99   (0.07%) $246.47 $242.43 209,031 $8.86 B
10/07/2024 $240.26 $242.30   (0.85%) $244.07 $239.68 226,600 $8.76 B
10/04/2024 $240.69 $242.85   (0.9%) $242.91 $236.51 389,600 $8.78 B
10/03/2024 $231.67 $234.13   (1.06%) $237.91 $231.27 336,628 $8.46 B
10/02/2024 $230.21 $234.03   (1.66%) $236.65 $226.65 466,735 $8.46 B
10/01/2024 $236.42 $229.76   (-2.82%) $236.42 $225.01 368,719 $8.31 B
09/30/2024 $235.97 $236.44   (0.2%) $239.37 $232.22 355,400 $8.55 B
09/27/2024 $238.03 $239.77   (0.73%) $242.37 $236.35 452,400 $8.67 B
09/26/2024 $233.89 $237.53   (1.56%) $239.98 $231.63 555,400 $8.59 B
09/25/2024 $230.90 $227.63   (-1.42%) $232.19 $226.25 310,708 $8.23 B
09/24/2024 $233.00 $230.81   (-0.94%) $234.84 $228.68 295,214 $8.34 B
09/23/2024 $235.75 $231.94   (-1.62%) $236.41 $231.19 339,826 $8.38 B
09/20/2024 $233.70 $231.56   (-0.92%) $234.89 $228.63 7.23 M $8.37 B
09/19/2024 $239.01 $234.28   (-1.98%) $239.41 $232.36 388,737 $8.47 B
09/18/2024 $233.54 $229.04   (-1.93%) $234.40 $224.72 559,400 $8.28 B
09/17/2024 $228.91 $230.89   (0.86%) $231.79 $224.17 708,637 $8.35 B
09/16/2024 $227.18 $224.17   (-1.32%) $230.49 $223.31 557,935 $8.10 B
09/13/2024 $225.21 $230.04   (2.14%) $232.17 $224.59 543,300 $8.32 B
09/12/2024 $217.00 $221.79   (2.21%) $224.63 $215.49 534,919 $8.02 B
09/11/2024 $208.00 $216.86   (4.26%) $217.02 $206.60 735,000 $7.84 B
09/10/2024 $209.50 $207.16   (-1.12%) $210.78 $203.66 565,528 $7.49 B
09/09/2024 $204.00 $209.92   (2.9%) $212.35 $201.00 939,800 $7.59 B
09/06/2024 $222.42 $210.74   (-5.25%) $223.43 $209.29 514,036 $7.62 B
09/05/2024 $221.76 $224.79   (1.37%) $228.00 $218.00 406,854 $8.13 B
09/04/2024 $219.29 $225.17   (2.68%) $227.00 $218.45 375,500 $8.14 B
09/03/2024 $240.00 $220.84   (-7.98%) $240.14 $220.59 626,592 $7.98 B
08/30/2024 $244.67 $243.65   (-0.42%) $246.74 $240.07 411,500 $8.81 B
08/29/2024 $243.98 $242.87   (-0.45%) $250.71 $241.78 706,238 $8.78 B
08/28/2024 $246.11 $244.37   (-0.71%) $246.91 $240.35 518,489 $8.83 B
08/27/2024 $249.24 $246.34   (-1.16%) $252.34 $246.26 432,542 $8.91 B
08/26/2024 $268.80 $252.06   (-6.23%) $270.00 $251.09 624,740 $9.11 B
08/23/2024 $264.61 $267.35   (1.04%) $272.24 $263.01 371,500 $9.66 B
08/22/2024 $274.40 $261.84   (-4.58%) $274.40 $261.17 320,250 $9.47 B
08/21/2024 $267.48 $273.50   (2.25%) $273.60 $261.87 707,900 $9.89 B
08/20/2024 $262.00 $268.00   (2.29%) $278.38 $259.05 1.77 M $9.69 B
08/19/2024 $230.31 $231.55   (0.54%) $233.07 $226.86 678,715 $8.37 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.