5 DAY PERFORMANCE
+5.35%
1 MONTH PERFORMANCE
-6.38%
3 MONTH PERFORMANCE
-17.23%
6 MONTH PERFORMANCE
-28.29%
YEAR-TO-DATE PERFORMANCE
-14.04%
1 YEAR PERFORMANCE
+9.05%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $181.88 | $189.11 (3.98%) | $193.11 | $179.48 | 751,486 | $6.84 B |
| 04/10/2025 | $190.49 | $182.80 (-4.04%) | $193.40 | $179.18 | 1.23 M | $6.61 B |
| 04/09/2025 | $173.59 | $201.90 (16.31%) | $211.31 | $173.42 | 1.62 M | $7.30 B |
| 04/08/2025 | $181.34 | $174.02 (-4.04%) | $190.59 | $169.71 | 1.04 M | $6.29 B |
| 04/07/2025 | $167.52 | $179.42 (7.1%) | $193.30 | $166.61 | 1.90 M | $6.49 B |
| 04/04/2025 | $164.98 | $171.03 (3.67%) | $172.39 | $148.55 | 2.46 M | $6.18 B |
| 04/03/2025 | $184.31 | $172.56 (-6.38%) | $184.68 | $169.35 | 1.42 M | $6.24 B |
| 04/02/2025 | $193.62 | $201.88 (4.27%) | $206.29 | $193.62 | 505,292 | $7.30 B |
| 04/01/2025 | $196.28 | $197.02 (0.38%) | $199.43 | $190.38 | 736,038 | $7.12 B |
| 03/31/2025 | $191.68 | $197.51 (3.04%) | $201.71 | $190.47 | 1.18 M | $7.14 B |
| 03/28/2025 | $201.85 | $196.14 (-2.83%) | $202.28 | $192.99 | 895,731 | $7.09 B |
| 03/27/2025 | $208.02 | $206.60 (-0.68%) | $209.42 | $203.28 | 497,140 | $7.47 B |
| 03/26/2025 | $224.56 | $208.75 (-7.04%) | $224.56 | $207.56 | 832,700 | $7.55 B |
| 03/25/2025 | $228.31 | $222.62 (-2.49%) | $230.71 | $220.00 | 498,900 | $8.05 B |
| 03/24/2025 | $229.00 | $231.33 (1.02%) | $235.60 | $226.36 | 1.16 M | $8.37 B |
| 03/21/2025 | $216.16 | $220.70 (2.1%) | $222.79 | $215.24 | 650,918 | $7.98 B |
| 03/20/2025 | $221.71 | $222.07 (0.16%) | $227.13 | $221.71 | 442,801 | $8.03 B |
| 03/19/2025 | $222.93 | $224.52 (0.71%) | $231.34 | $218.04 | 750,320 | $8.12 B |
| 03/18/2025 | $218.65 | $222.86 (1.93%) | $227.29 | $217.13 | 640,800 | $8.06 B |
| 03/17/2025 | $215.29 | $221.41 (2.84%) | $224.06 | $215.29 | 923,901 | $8.01 B |
| 03/14/2025 | $226.33 | $220.00 (-2.8%) | $226.77 | $212.02 | 1.43 M | $7.96 B |
| 03/13/2025 | $220.00 | $223.66 (1.66%) | $228.96 | $215.68 | 1.84 M | $8.09 B |
| 03/12/2025 | $198.72 | $201.88 (1.59%) | $205.00 | $197.95 | 1.08 M | $7.30 B |
| 03/11/2025 | $188.14 | $197.80 (5.13%) | $206.52 | $186.99 | 1.09 M | $7.15 B |
| 03/10/2025 | $185.65 | $187.88 (1.2%) | $190.81 | $181.85 | 847,177 | $6.79 B |
| 03/07/2025 | $184.63 | $193.83 (4.98%) | $195.63 | $176.99 | 1.37 M | $7.01 B |
| 03/06/2025 | $189.90 | $183.66 (-3.29%) | $194.91 | $183.50 | 1.14 M | $6.64 B |
| 03/05/2025 | $192.62 | $197.84 (2.71%) | $200.15 | $188.01 | 634,421 | $7.15 B |
| 03/04/2025 | $186.93 | $190.35 (1.83%) | $195.88 | $184.70 | 591,610 | $6.88 B |
| 03/03/2025 | $202.50 | $190.38 (-5.99%) | $203.81 | $188.84 | 706,000 | $6.88 B |
| 02/28/2025 | $193.80 | $200.05 (3.22%) | $200.88 | $191.35 | 760,441 | $7.23 B |
| 02/27/2025 | $218.15 | $195.22 (-10.51%) | $218.62 | $194.76 | 751,780 | $7.06 B |
| 02/26/2025 | $211.89 | $215.32 (1.62%) | $217.35 | $209.60 | 499,200 | $7.79 B |
| 02/25/2025 | $211.96 | $204.23 (-3.65%) | $214.97 | $201.22 | 708,254 | $7.39 B |
| 02/24/2025 | $222.95 | $214.39 (-3.84%) | $227.84 | $214.36 | 725,463 | $7.75 B |
| 02/21/2025 | $236.52 | $221.90 (-6.18%) | $236.84 | $220.88 | 495,666 | $8.02 B |
| 02/20/2025 | $240.04 | $230.67 (-3.9%) | $240.04 | $226.53 | 661,200 | $8.34 B |
| 02/19/2025 | $239.25 | $239.02 (-0.1%) | $240.94 | $231.80 | 810,000 | $8.64 B |
| 02/18/2025 | $231.97 | $240.82 (3.82%) | $254.61 | $228.65 | 983,800 | $8.71 B |
| 02/14/2025 | $214.00 | $223.04 (4.22%) | $225.50 | $211.03 | 617,121 | $8.07 B |
| 02/13/2025 | $210.88 | $214.03 (1.49%) | $215.44 | $209.65 | 441,004 | $7.74 B |
| 02/12/2025 | $204.92 | $211.25 (3.09%) | $213.46 | $201.96 | 593,689 | $7.64 B |
| 02/11/2025 | $207.32 | $207.09 (-0.11%) | $210.18 | $204.27 | 277,516 | $7.49 B |
| 02/10/2025 | $212.98 | $210.89 (-0.98%) | $215.52 | $207.47 | 468,331 | $7.63 B |
| 02/07/2025 | $220.86 | $212.06 (-3.98%) | $220.86 | $209.29 | 714,439 | $7.67 B |
| 02/06/2025 | $213.89 | $220.84 (3.25%) | $221.16 | $210.85 | 704,807 | $7.99 B |
| 02/05/2025 | $206.60 | $213.80 (3.48%) | $220.06 | $206.60 | 1.37 M | $7.73 B |
| 02/04/2025 | $205.66 | $207.13 (0.71%) | $215.74 | $197.76 | 3.04 M | $7.49 B |
| 02/03/2025 | $205.01 | $225.60 (10.04%) | $227.95 | $205.00 | 1.40 M | $8.16 B |
| 01/31/2025 | $216.82 | $216.21 (-0.28%) | $224.97 | $215.36 | 805,737 | $7.82 B |
| 01/30/2025 | $208.00 | $212.82 (2.32%) | $217.87 | $204.33 | 712,783 | $7.70 B |
| 01/29/2025 | $208.29 | $207.74 (-0.26%) | $215.43 | $204.98 | 600,100 | $7.52 B |
| 01/28/2025 | $206.00 | $206.78 (0.38%) | $207.72 | $192.15 | 1.09 M | $7.49 B |
| 01/27/2025 | $233.27 | $202.14 (-13.35%) | $236.65 | $183.31 | 2.78 M | $7.32 B |
| 01/24/2025 | $268.73 | $258.73 (-3.72%) | $268.73 | $256.34 | 393,200 | $9.37 B |
| 01/23/2025 | $261.95 | $265.91 (1.51%) | $267.20 | $257.55 | 465,300 | $9.63 B |
| 01/22/2025 | $259.99 | $267.24 (2.79%) | $281.79 | $258.10 | 689,783 | $9.67 B |
| 01/21/2025 | $241.92 | $252.10 (4.21%) | $252.69 | $240.69 | 321,604 | $9.13 B |
| 01/17/2025 | $239.12 | $241.89 (1.16%) | $243.04 | $235.37 | 400,268 | $8.76 B |
| 01/16/2025 | $239.12 | $235.09 (-1.69%) | $240.00 | $234.02 | 283,700 | $8.51 B |
| 01/15/2025 | $233.55 | $233.74 (0.08%) | $235.26 | $230.74 | 205,740 | $8.46 B |
| 01/14/2025 | $225.27 | $227.43 (0.96%) | $231.08 | $224.52 | 438,109 | $8.23 B |
| 01/13/2025 | $221.26 | $221.77 (0.23%) | $223.53 | $216.78 | 401,817 | $8.03 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.
