FN - Fabrinet
524.33
-18.690 -3.565%
Share volume: 436,933
Last Updated: 03-11-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$543.02
-18.69
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $535.00 | $535.00 | $538.75 | $538.75 | $512.44 | $512.44 | $524.33 | $524.33 | 436,933 | $436,933.00 |
| 03-10-2026 | $534.80 | $534.80 | $564.12 | $564.12 | $534.50 | $534.50 | $543.02 | $543.02 | 796,735 | $796,735.00 |
| 03-09-2026 | $480.21 | $480.21 | $530.97 | $530.97 | $471.75 | $471.75 | $527.53 | $527.53 | 608,361 | $608,361.00 |
| 03-06-2026 | $521.02 | $521.02 | $537.18 | $537.18 | $485.00 | $485.00 | $489.38 | $489.38 | 608,246 | $608,246.00 |
| 03-05-2026 | $543.36 | $543.36 | $566.99 | $566.99 | $518.20 | $518.20 | $544.45 | $544.45 | 568,123 | $568,123.00 |
| 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 |