• SPX
  • $5,595.76
  • 0.75 %
  • $41.63
  • DJI
  • $41,096.77
  • 0.58 %
  • $235.06
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.51
  • FTSE
  • $8,243.19
  • 0.03 %
  • $2.22
  • IXIC
  • $17,569.68
  • 1 %
  • $174.14
Fabrinet (FN) Charts

Fabrinet (FN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$221.84

$4.98

(2.3%)

Day's range
$215.49
Day's range
$224.63
  • 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
×
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 StockNews!

Create Your Account

Email Verification

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