-
5 DAY PERFORMANCE
+11.83% -
1 MONTH PERFORMANCE
+10.71% -
3 MONTH PERFORMANCE
+31.74% -
6 MONTH PERFORMANCE
+28.21% -
YEAR-TO-DATE PERFORMANCE
+42.51% -
1 YEAR PERFORMANCE
+57.76%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $264.00 | $271.23 (2.74%) | $272.12 | $261.11 | 584,717 | $9.68 B |
| 11/07/2024 | $247.07 | $262.40 (6.2%) | $263.05 | $247.00 | 563,696 | $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 |
| 08/16/2024 | $229.26 | $231.08 (0.79%) | $231.46 | $226.61 | 271,414 | $8.35 B |
| 08/15/2024 | $224.45 | $230.47 (2.68%) | $236.47 | $221.00 | 477,300 | $8.35 B |
| 08/14/2024 | $220.14 | $217.77 (-1.08%) | $220.32 | $214.77 | 318,242 | $7.89 B |
| 08/13/2024 | $211.94 | $217.75 (2.74%) | $218.48 | $210.23 | 272,612 | $7.89 B |
| 08/12/2024 | $209.77 | $207.31 (-1.17%) | $211.89 | $207.29 | 267,063 | $7.51 B |
| 08/09/2024 | $206.15 | $208.34 (1.06%) | $210.53 | $206.01 | 301,913 | $7.55 B |
| 08/08/2024 | $198.52 | $205.88 (3.71%) | $206.11 | $195.67 | 354,800 | $7.46 B |