Fabrinet Ordinary Shares (FN)

496.78
+1.23 (0.25%)
NYSE · Last Trade: Feb 18th, 2:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fabrinet Ordinary Shares (FN)

DateOpenHighLowCloseVolumeAdjusted Close
2/17/2026488.12500.84471.43496.78390,529496.78
2/13/2026472.00504.03464.00495.55592,683495.55
2/12/2026473.05481.99460.78462.05516,526462.05
2/11/2026482.23489.20458.07465.53514,383465.53
2/10/2026497.85499.72464.59466.29490,424466.29
2/09/2026504.00512.38485.84501.89767,408501.89
2/06/2026460.00509.76456.50503.991,031,857503.99
2/05/2026417.81446.99412.42442.70770,212442.70
2/04/2026453.68465.85412.08423.031,292,986423.03
2/03/2026452.00453.56414.69448.532,274,545448.53
2/02/2026485.02516.64484.41499.611,086,946499.61
1/30/2026501.78528.80484.67489.44808,267489.44
1/29/2026495.74508.55487.58496.26766,860496.26
1/28/2026502.97519.00484.17501.00521,739501.00
1/27/2026475.00507.00473.06498.59566,577498.59
1/26/2026464.11476.33458.09474.12619,334474.12
1/23/2026468.07468.14450.42466.91847,262466.91
1/22/2026503.30509.00465.00470.39661,452470.39
1/21/2026485.07497.06463.85488.36788,335488.36
1/20/2026477.93502.77475.85482.56409,196482.56
1/16/2026498.00504.69485.00494.45496,873494.45
1/15/2026501.65511.20493.34497.58709,267497.58
1/14/2026502.81510.18468.18477.05858,291477.05
1/13/2026464.60506.48464.60489.00924,230489.00
1/12/2026439.00464.82436.50462.94632,792462.94
1/09/2026440.23449.99436.00447.23583,695447.23
1/08/2026469.33469.64431.07442.94928,653442.94
1/07/2026471.41482.32453.33470.50625,623470.50
1/06/2026453.03479.38438.41479.17670,297479.17
1/05/2026488.42492.18438.91456.90778,054456.90
1/02/2026464.74482.27464.74479.42329,206479.42
12/31/2025464.01466.64454.17455.28376,044455.28
12/30/2025474.34474.34460.85461.93340,069461.93
12/29/2025469.75480.82464.00472.08323,483472.08
12/26/2025486.90486.90472.66478.32256,002478.32
12/24/2025486.78487.11477.20481.74175,024481.74
12/23/2025481.60489.67478.08486.92428,859486.92
12/22/2025486.72487.27476.00483.55467,742483.55
12/19/2025458.38478.44458.38475.47827,452475.47
12/18/2025451.17454.00429.29452.46758,215452.46
12/17/2025458.94463.19424.44426.53817,766426.53
12/16/2025467.17471.38443.73451.16610,997451.16
12/15/2025482.00485.44468.36470.02587,742470.02
12/12/2025519.93522.61463.01470.89726,595470.89
12/11/2025520.61531.22502.39528.17459,598528.17
12/10/2025496.05527.00485.42516.63702,340516.63
12/09/2025487.07499.97484.32498.45460,051498.45
12/08/2025483.02492.96479.87491.03524,523491.03
12/05/2025476.50484.80469.58478.45532,013478.45
12/04/2025445.10473.01445.10471.78464,010471.78
12/03/2025440.33448.56425.29447.31364,171447.31
12/02/2025455.40465.30438.81441.58499,279441.58
12/01/2025450.00455.30439.29449.59641,680449.59
11/28/2025450.93459.42446.01459.41275,233459.41
11/26/2025437.68456.14437.47449.06817,996449.06
11/25/2025411.75431.12403.19429.69738,656429.69
11/24/2025392.07416.69392.07416.35529,699416.35
11/21/2025388.07393.48370.91390.46752,835390.46
11/20/2025435.95439.95382.00387.22927,930387.22
11/19/2025412.04426.75410.54416.69469,430416.69
11/18/2025412.61418.96400.00409.25523,618409.25