5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+16.30%
3 MONTH PERFORMANCE
+79.47%
6 MONTH PERFORMANCE
+22.80%
YEAR-TO-DATE PERFORMANCE
+40.79%
1 YEAR PERFORMANCE
+31.05%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $310.25 | $309.50 (-0.24%) | $314.47 | $307.96 | 291.59 K | $11.17 B |
| 07/18/2025 | $309.34 | $310.95 (0.52%) | $312.67 | $303.23 | 358.92 K | $11.22 B |
| 07/17/2025 | $299.89 | $308.36 (2.82%) | $310.16 | $299.89 | 388.20 K | $11.13 B |
| 07/16/2025 | $303.40 | $297.45 (-1.96%) | $303.40 | $292.45 | 482.84 K | $10.74 B |
| 07/15/2025 | $302.19 | $301.47 (-0.24%) | $303.65 | $296.47 | 548.90 K | $10.88 B |
| 07/14/2025 | $290.00 | $296.46 (2.23%) | $297.88 | $287.04 | 447.61 K | $10.70 B |
| 07/11/2025 | $287.96 | $291.44 (1.21%) | $292.45 | $285.69 | 445.00 K | $10.52 B |
| 07/10/2025 | $287.02 | $289.25 (0.78%) | $291.58 | $282.94 | 408.91 K | $10.44 B |
| 07/09/2025 | $289.81 | $285.21 (-1.59%) | $290.23 | $284.40 | 382.06 K | $10.29 B |
| 07/08/2025 | $289.06 | $286.36 (-0.93%) | $289.10 | $280.57 | 611.54 K | $10.34 B |
| 07/07/2025 | $290.49 | $286.66 (-1.32%) | $295.41 | $284.27 | 536.53 K | $10.35 B |
| 07/03/2025 | $290.89 | $294.66 (1.3%) | $295.86 | $290.67 | 246.05 K | $10.64 B |
| 07/02/2025 | $289.00 | $288.83 (-0.06%) | $293.39 | $282.15 | 1.11 M | $10.43 B |
| 07/01/2025 | $295.44 | $289.11 (-2.14%) | $295.96 | $283.33 | 706.33 K | $10.44 B |
| 06/30/2025 | $300.06 | $294.68 (-1.79%) | $300.06 | $290.87 | 424.90 K | $10.64 B |
| 06/27/2025 | $299.22 | $295.62 (-1.2%) | $300.01 | $293.92 | 802.80 K | $10.67 B |
| 06/26/2025 | $287.22 | $298.93 (4.08%) | $300.29 | $285.10 | 765.55 K | $10.79 B |
| 06/25/2025 | $279.00 | $285.89 (2.47%) | $288.72 | $276.90 | 537.25 K | $10.32 B |
| 06/24/2025 | $273.00 | $276.50 (1.28%) | $278.01 | $268.65 | 544.72 K | $9.98 B |
| 06/23/2025 | $263.84 | $269.87 (2.29%) | $270.87 | $262.20 | 502.44 K | $9.74 B |
| 06/20/2025 | $267.32 | $266.19 (-0.42%) | $268.10 | $261.03 | 652.44 K | $9.61 B |
| 06/18/2025 | $258.81 | $265.57 (2.61%) | $268.62 | $258.10 | 639.10 K | $9.59 B |
| 06/17/2025 | $257.13 | $258.79 (0.65%) | $262.49 | $255.95 | 352.54 K | $9.34 B |
| 06/16/2025 | $248.39 | $258.43 (4.04%) | $260.68 | $248.27 | 677.15 K | $9.33 B |
| 06/13/2025 | $248.94 | $245.09 (-1.55%) | $251.73 | $244.24 | 583.82 K | $8.85 B |
| 06/12/2025 | $244.55 | $256.97 (5.08%) | $260.61 | $242.42 | 744.60 K | $9.28 B |
| 06/11/2025 | $239.37 | $243.20 (1.6%) | $245.16 | $236.86 | 479.94 K | $8.78 B |
| 06/10/2025 | $235.52 | $237.72 (0.93%) | $237.99 | $231.95 | 394.00 K | $8.58 B |
| 06/09/2025 | $237.41 | $232.83 (-1.93%) | $237.41 | $231.51 | 383.93 K | $8.40 B |
| 06/06/2025 | $239.67 | $234.95 (-1.97%) | $240.81 | $233.64 | 654.11 K | $8.48 B |
| 06/05/2025 | $244.35 | $237.22 (-2.92%) | $245.67 | $235.56 | 528.31 K | $8.56 B |
| 06/04/2025 | $240.00 | $239.28 (-0.3%) | $244.00 | $238.16 | 365.70 K | $8.64 B |
| 06/03/2025 | $235.48 | $239.87 (1.86%) | $240.46 | $232.80 | 375.30 K | $8.66 B |
| 06/02/2025 | $231.97 | $233.37 (0.6%) | $234.78 | $230.50 | 468.80 K | $8.42 B |
| 05/30/2025 | $230.00 | $232.87 (1.25%) | $233.50 | $224.66 | 478.40 K | $8.41 B |
| 05/29/2025 | $235.27 | $234.86 (-0.17%) | $241.00 | $230.86 | 779.39 K | $8.48 B |
| 05/28/2025 | $235.52 | $231.79 (-1.58%) | $236.04 | $231.23 | 356.60 K | $8.37 B |
| 05/27/2025 | $234.40 | $234.71 (0.13%) | $239.49 | $232.50 | 481.66 K | $8.47 B |
| 05/23/2025 | $223.27 | $230.28 (3.14%) | $230.70 | $222.67 | 542.95 K | $8.31 B |
| 05/22/2025 | $226.26 | $228.25 (0.88%) | $231.29 | $224.92 | 414.53 K | $8.24 B |
| 05/21/2025 | $224.40 | $226.97 (1.15%) | $233.92 | $224.40 | 698.35 K | $8.19 B |
| 05/20/2025 | $227.72 | $228.29 (0.25%) | $231.90 | $226.27 | 545.30 K | $8.24 B |
| 05/19/2025 | $223.50 | $227.77 (1.91%) | $230.74 | $223.50 | 670.82 K | $8.22 B |
| 05/16/2025 | $223.74 | $229.55 (2.6%) | $233.45 | $222.93 | 1.18 M | $8.29 B |
| 05/15/2025 | $222.85 | $223.58 (0.33%) | $226.39 | $221.63 | 513.40 K | $8.07 B |
| 05/14/2025 | $227.98 | $226.36 (-0.71%) | $232.25 | $224.39 | 653.65 K | $8.17 B |
| 05/13/2025 | $215.50 | $227.33 (5.49%) | $228.56 | $215.50 | 739.60 K | $8.21 B |
| 05/12/2025 | $217.27 | $215.39 (-0.87%) | $218.59 | $212.37 | 435.02 K | $7.77 B |
| 05/09/2025 | $209.00 | $202.62 (-3.05%) | $209.00 | $199.86 | 575.60 K | $7.31 B |
| 05/08/2025 | $213.33 | $208.10 (-2.45%) | $213.33 | $201.47 | 932.44 K | $7.51 B |
| 05/07/2025 | $208.67 | $209.91 (0.59%) | $210.19 | $203.52 | 1.08 M | $7.58 B |
| 05/06/2025 | $195.00 | $204.85 (5.05%) | $212.23 | $193.54 | 1.87 M | $7.39 B |
| 05/05/2025 | $215.52 | $220.90 (2.5%) | $224.06 | $215.52 | 889.65 K | $7.97 B |
| 05/02/2025 | $215.45 | $218.26 (1.3%) | $221.06 | $214.23 | 516.14 K | $7.88 B |
| 05/01/2025 | $214.59 | $210.76 (-1.78%) | $216.44 | $208.17 | 477.37 K | $7.62 B |
| 04/30/2025 | $198.44 | $205.06 (3.34%) | $205.67 | $197.70 | 426.50 K | $7.42 B |
| 04/29/2025 | $202.42 | $207.55 (2.53%) | $209.67 | $201.74 | 576.80 K | $7.51 B |
| 04/28/2025 | $198.58 | $203.03 (2.24%) | $204.21 | $197.38 | 440.06 K | $7.34 B |
| 04/25/2025 | $198.67 | $200.55 (0.95%) | $202.40 | $196.02 | 399.03 K | $7.25 B |
| 04/24/2025 | $190.38 | $199.00 (4.53%) | $201.53 | $190.02 | 773.93 K | $7.20 B |
| 04/23/2025 | $188.36 | $186.82 (-0.82%) | $196.93 | $185.76 | 1.08 M | $6.76 B |
| 04/22/2025 | $174.06 | $177.14 (1.77%) | $179.39 | $174.06 | 546.92 K | $6.41 B |
| 04/21/2025 | $179.32 | $172.50 (-3.8%) | $179.98 | $167.33 | 960.36 K | $6.24 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.
