-
5 DAY PERFORMANCE
+5.27% -
1 MONTH PERFORMANCE
+1.88% -
3 MONTH PERFORMANCE
-9.53% -
6 MONTH PERFORMANCE
+9.74% -
YEAR-TO-DATE PERFORMANCE
+16.56% -
1 YEAR PERFORMANCE
+49.71%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $200.00 | $193.84 (-3.08%) | $202.62 | $192.73 | 364,807 | $7.03 B |
| 08/06/2024 | $197.99 | $197.02 (-0.49%) | $202.40 | $193.90 | 384,431 | $7.14 B |
| 08/05/2024 | $187.71 | $196.40 (4.63%) | $198.50 | $183.49 | 415,848 | $7.12 B |
| 08/02/2024 | $203.50 | $202.56 (-0.46%) | $204.35 | $196.84 | 517,600 | $7.34 B |
| 08/01/2024 | $220.26 | $214.97 (-2.4%) | $224.14 | $211.40 | 364,511 | $7.79 B |
| 07/31/2024 | $222.00 | $220.56 (-0.65%) | $225.65 | $218.22 | 418,134 | $8.00 B |
| 07/30/2024 | $220.02 | $212.04 (-3.63%) | $220.46 | $210.86 | 426,900 | $7.69 B |
| 07/29/2024 | $222.25 | $219.90 (-1.06%) | $226.11 | $219.03 | 320,304 | $7.97 B |
| 07/26/2024 | $222.72 | $220.94 (-0.8%) | $225.58 | $219.12 | 295,516 | $8.01 B |
| 07/25/2024 | $226.33 | $216.44 (-4.37%) | $226.71 | $214.83 | 646,600 | $7.85 B |
| 07/24/2024 | $238.67 | $224.51 (-5.93%) | $239.75 | $224.16 | 448,860 | $8.14 B |
| 07/23/2024 | $242.01 | $241.77 (-0.1%) | $247.23 | $241.66 | 239,955 | $8.76 B |
| 07/22/2024 | $240.33 | $244.87 (1.89%) | $245.02 | $237.97 | 280,590 | $8.88 B |
| 07/19/2024 | $238.88 | $236.23 (-1.11%) | $240.00 | $233.41 | 343,186 | $8.56 B |
| 07/18/2024 | $254.84 | $237.37 (-6.86%) | $255.50 | $234.56 | 509,139 | $8.60 B |
| 07/17/2024 | $259.49 | $252.74 (-2.6%) | $264.69 | $250.63 | 536,559 | $9.16 B |
| 07/16/2024 | $259.99 | $265.50 (2.12%) | $266.39 | $259.49 | 403,513 | $9.62 B |
| 07/15/2024 | $254.19 | $255.67 (0.58%) | $259.22 | $252.72 | 295,950 | $9.27 B |
| 07/12/2024 | $245.30 | $251.52 (2.54%) | $258.08 | $242.35 | 380,808 | $9.12 B |
| 07/11/2024 | $247.71 | $244.57 (-1.27%) | $251.88 | $244.06 | 312,779 | $8.87 B |
| 07/10/2024 | $241.62 | $242.99 (0.57%) | $244.27 | $240.35 | 231,535 | $8.81 B |
| 07/09/2024 | $242.42 | $239.90 (-1.04%) | $245.33 | $239.87 | 222,969 | $8.70 B |
| 07/08/2024 | $241.05 | $241.66 (0.25%) | $244.45 | $240.11 | 231,699 | $8.76 B |
| 07/05/2024 | $240.86 | $239.33 (-0.64%) | $242.16 | $238.35 | 311,986 | $8.68 B |
| 07/03/2024 | $242.50 | $240.96 (-0.64%) | $243.36 | $239.19 | 220,103 | $8.73 B |
| 07/02/2024 | $242.89 | $241.66 (-0.51%) | $245.51 | $238.79 | 399,830 | $8.76 B |
| 07/01/2024 | $245.74 | $242.90 (-1.16%) | $246.88 | $236.52 | 382,944 | $8.81 B |
| 06/28/2024 | $248.00 | $244.79 (-1.29%) | $250.00 | $240.95 | 680,442 | $8.87 B |
| 06/27/2024 | $245.00 | $246.62 (0.66%) | $248.50 | $243.83 | 260,773 | $8.94 B |
| 06/26/2024 | $241.00 | $243.34 (0.97%) | $247.09 | $240.41 | 302,535 | $8.82 B |
| 06/25/2024 | $238.82 | $245.87 (2.95%) | $246.35 | $238.20 | 285,001 | $8.91 B |
| 06/24/2024 | $245.13 | $237.71 (-3.03%) | $245.13 | $237.66 | 272,726 | $8.62 B |
| 06/21/2024 | $245.05 | $246.90 (0.75%) | $248.79 | $238.63 | 820,482 | $8.95 B |
| 06/20/2024 | $253.54 | $245.99 (-2.98%) | $257.04 | $243.62 | 640,610 | $8.92 B |
| 06/18/2024 | $249.02 | $254.33 (2.13%) | $256.51 | $246.83 | 574,162 | $9.22 B |
| 06/17/2024 | $242.19 | $248.28 (2.51%) | $252.32 | $241.20 | 428,619 | $9.00 B |
| 06/14/2024 | $241.19 | $240.92 (-0.11%) | $243.56 | $236.07 | 376,285 | $8.73 B |
| 06/13/2024 | $237.93 | $245.20 (3.06%) | $245.25 | $234.80 | 344,986 | $8.89 B |