FN - Fabrinet
544.45
-19.420 -3.567%
Share volume: 567,400
Last Updated: 03-05-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$563.87
-19.42
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $543.36 | $543.36 | $566.99 | $566.99 | $518.20 | $518.20 | $544.45 | $544.45 | 567,400 | $567,400.00 |
| 03-04-2026 | $568.51 | $568.51 | $576.28 | $576.28 | $550.01 | $550.01 | $563.87 | $563.87 | 488,001 | $488,001.00 |
| 03-03-2026 | $556.16 | $556.16 | $567.67 | $567.67 | $530.39 | $530.39 | $553.03 | $553.03 | 612,303 | $612,303.00 |
| 03-02-2026 | $540.50 | $540.50 | $586.90 | $586.90 | $534.15 | $534.15 | $581.37 | $581.37 | 1,172,854 | $1,172,854.00 |
| 02-27-2026 | $549.67 | $549.67 | $554.00 | $554.00 | $531.68 | $531.68 | $545.63 | $545.63 | 867,698 | $867,698.00 |
| 02-26-2026 | $614.90 | $614.90 | $618.00 | $618.00 | $560.48 | $560.48 | $562.44 | $562.44 | 1,093,791 | $1,093,791.00 |
| 02-25-2026 | $594.01 | $594.01 | $632.99 | $632.99 | $590.00 | $590.00 | $615.99 | $615.99 | 831,603 | $831,603.00 |
| 02-24-2026 | $585.26 | $585.26 | $608.28 | $608.28 | $582.00 | $582.00 | $585.87 | $585.87 | 627,674 | $627,674.00 |
| 02-23-2026 | $540.02 | $540.02 | $577.09 | $577.09 | $540.02 | $540.02 | $576.71 | $576.71 | 787,450 | $787,450.00 |
| 02-20-2026 | $510.81 | $510.81 | $557.60 | $557.60 | $510.81 | $510.81 | $546.13 | $546.13 | 773,451 | $773,451.00 |