5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+1.61%
3 MONTH PERFORMANCE
+22.77%
6 MONTH PERFORMANCE
+53.59%
YEAR-TO-DATE PERFORMANCE
+10.36%
1 YEAR PERFORMANCE
+108.63%
Fabrinet Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $496.24 | $503.39 (1.44%) | $527.18 | $493.62 | 374.00 K | $18.76 B |
| 02/17/2026 | $488.12 | $496.78 (1.77%) | $500.84 | $471.43 | 390.67 K | $17.78 B |
| 02/13/2026 | $472.00 | $495.55 (4.99%) | $504.03 | $464.00 | 592.70 K | $17.74 B |
| 02/12/2026 | $473.05 | $462.05 (-2.33%) | $481.99 | $460.78 | 516.80 K | $16.54 B |
| 02/11/2026 | $482.23 | $465.53 (-3.46%) | $489.20 | $458.07 | 514.51 K | $16.67 B |
| 02/10/2026 | $497.85 | $466.29 (-6.34%) | $499.72 | $464.59 | 490.47 K | $16.69 B |
| 02/09/2026 | $504.00 | $501.89 (-0.42%) | $512.38 | $485.84 | 767.55 K | $17.97 B |
| 02/06/2026 | $460.00 | $503.99 (9.56%) | $509.77 | $456.50 | 1.03 M | $18.04 B |
| 02/05/2026 | $417.81 | $442.70 (5.96%) | $446.99 | $412.42 | 770.25 K | $15.85 B |
| 02/04/2026 | $453.68 | $423.03 (-6.76%) | $465.85 | $412.08 | 1.29 M | $15.14 B |
| 02/03/2026 | $452.00 | $448.53 (-0.77%) | $453.56 | $414.70 | 2.27 M | $16.06 B |
| 02/02/2026 | $485.02 | $499.61 (3.01%) | $516.64 | $484.41 | 1.09 M | $17.89 B |
| 01/30/2026 | $501.78 | $489.44 (-2.46%) | $528.80 | $484.67 | 808.27 K | $17.52 B |
| 01/29/2026 | $495.74 | $496.26 (0.1%) | $508.55 | $487.58 | 767.00 K | $17.75 B |
| 01/28/2026 | $502.97 | $501.00 (-0.39%) | $519.00 | $484.17 | 521.85 K | $17.92 B |
| 01/27/2026 | $475.00 | $498.59 (4.97%) | $507.00 | $473.06 | 566.60 K | $17.84 B |
| 01/26/2026 | $464.11 | $474.12 (2.16%) | $476.33 | $458.09 | 619.71 K | $16.96 B |
| 01/23/2026 | $468.07 | $466.91 (-0.25%) | $468.14 | $450.42 | 847.30 K | $16.70 B |
| 01/22/2026 | $503.30 | $470.39 (-6.54%) | $509.00 | $465.00 | 661.50 K | $16.83 B |
| 01/21/2026 | $485.07 | $488.36 (0.68%) | $497.06 | $463.85 | 788.35 K | $17.47 B |
| 01/20/2026 | $477.93 | $482.56 (0.97%) | $502.77 | $475.85 | 409.20 K | $17.26 B |
| 01/16/2026 | $498.00 | $494.45 (-0.71%) | $504.69 | $485.00 | 496.87 K | $17.69 B |
| 01/15/2026 | $501.65 | $497.58 (-0.81%) | $511.20 | $493.34 | 709.30 K | $17.80 B |
| 01/14/2026 | $502.81 | $477.05 (-5.12%) | $510.18 | $468.18 | 858.30 K | $17.07 B |
| 01/13/2026 | $464.60 | $489.00 (5.25%) | $506.48 | $464.60 | 924.33 K | $17.49 B |
| 01/12/2026 | $439.00 | $462.94 (5.45%) | $464.82 | $436.50 | 632.82 K | $16.56 B |
| 01/09/2026 | $440.23 | $447.23 (1.59%) | $449.99 | $436.00 | 583.70 K | $16.00 B |
| 01/08/2026 | $469.33 | $442.94 (-5.62%) | $469.64 | $431.07 | 909.09 K | $15.85 B |
| 01/07/2026 | $471.41 | $470.50 (-0.19%) | $482.32 | $453.33 | 625.64 K | $16.83 B |
| 01/06/2026 | $453.03 | $479.17 (5.77%) | $479.38 | $438.41 | 670.39 K | $17.14 B |
| 01/05/2026 | $488.42 | $456.90 (-6.45%) | $492.18 | $438.91 | 778.12 K | $16.34 B |
| 01/02/2026 | $464.74 | $479.42 (3.16%) | $482.27 | $464.74 | 329.21 K | $17.15 B |
| 12/31/2025 | $464.01 | $455.28 (-1.88%) | $466.64 | $454.17 | 376.04 K | $16.29 B |
| 12/30/2025 | $474.34 | $461.93 (-2.62%) | $474.34 | $460.85 | 340.10 K | $16.52 B |
| 12/29/2025 | $469.75 | $472.08 (0.5%) | $480.82 | $464.00 | 323.50 K | $16.89 B |
| 12/26/2025 | $486.90 | $478.32 (-1.76%) | $486.90 | $472.66 | 256.00 K | $17.11 B |
| 12/24/2025 | $486.78 | $481.74 (-1.04%) | $487.11 | $477.20 | 175.02 K | $17.23 B |
| 12/23/2025 | $481.60 | $486.92 (1.1%) | $489.67 | $478.09 | 428.90 K | $17.42 B |
| 12/22/2025 | $486.72 | $483.55 (-0.65%) | $487.27 | $476.00 | 467.80 K | $17.30 B |
| 12/19/2025 | $458.38 | $475.47 (3.73%) | $478.44 | $458.38 | 827.45 K | $17.01 B |
| 12/18/2025 | $451.17 | $452.46 (0.29%) | $454.00 | $429.29 | 761.11 K | $16.19 B |
| 12/17/2025 | $458.94 | $426.53 (-7.06%) | $463.19 | $424.44 | 817.80 K | $15.26 B |
| 12/16/2025 | $467.17 | $451.16 (-3.43%) | $471.38 | $443.73 | 611.00 K | $16.14 B |
| 12/15/2025 | $482.00 | $470.02 (-2.49%) | $485.44 | $468.36 | 587.75 K | $16.81 B |
| 12/12/2025 | $519.93 | $470.89 (-9.43%) | $522.61 | $463.01 | 726.60 K | $16.85 B |
| 12/11/2025 | $520.61 | $528.17 (1.45%) | $531.22 | $502.39 | 459.61 K | $18.89 B |
| 12/10/2025 | $496.05 | $516.63 (4.15%) | $527.00 | $485.42 | 702.52 K | $18.48 B |
| 12/09/2025 | $487.07 | $498.45 (2.34%) | $499.97 | $484.32 | 460.10 K | $17.83 B |
| 12/08/2025 | $483.02 | $491.03 (1.66%) | $492.96 | $479.87 | 524.63 K | $17.57 B |
| 12/05/2025 | $476.50 | $478.45 (0.41%) | $484.80 | $469.58 | 532.01 K | $17.12 B |
| 12/04/2025 | $445.10 | $471.78 (5.99%) | $473.01 | $445.10 | 464.03 K | $16.88 B |
| 12/03/2025 | $440.33 | $447.31 (1.59%) | $448.56 | $425.29 | 364.25 K | $16.00 B |
| 12/02/2025 | $455.40 | $441.58 (-3.03%) | $465.30 | $438.81 | 499.30 K | $15.80 B |
| 12/01/2025 | $450.00 | $449.59 (-0.09%) | $455.30 | $439.29 | 641.70 K | $16.08 B |
| 11/28/2025 | $450.93 | $459.41 (1.88%) | $459.42 | $446.01 | 275.23 K | $16.43 B |
| 11/26/2025 | $437.68 | $449.06 (2.6%) | $456.14 | $437.47 | 818.00 K | $16.06 B |
| 11/25/2025 | $411.75 | $429.69 (4.36%) | $431.12 | $403.19 | 738.70 K | $15.37 B |
| 11/24/2025 | $392.07 | $416.35 (6.19%) | $416.69 | $392.07 | 533.33 K | $14.89 B |
| 11/21/2025 | $388.07 | $390.46 (0.62%) | $393.48 | $370.91 | 752.84 K | $13.97 B |
| 11/20/2025 | $435.95 | $387.22 (-11.18%) | $439.95 | $382.00 | 928.09 K | $13.85 B |
| 11/19/2025 | $412.04 | $416.69 (1.13%) | $426.75 | $410.54 | 469.72 K | $14.91 B |
| 11/18/2025 | $412.61 | $409.25 (-0.81%) | $418.96 | $400.00 | 523.62 K | $14.64 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.
