FN - Fabrinet
551.97
2.270 0.411%
Share volume: 529,503
Last Updated: 03-27-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$549.70
2.27
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $544.08 | $544.08 | $565.07 | $565.07 | $539.96 | $539.96 | $551.97 | $551.97 | 529,503 | $526,313.00 |
| 03-26-2026 | $592.34 | $592.34 | $595.50 | $595.50 | $548.14 | $548.14 | $549.70 | $549.70 | 605,387 | $605,387.00 |
| 03-25-2026 | $607.01 | $607.01 | $630.92 | $630.92 | $594.88 | $594.88 | $612.03 | $612.03 | 782,609 | $782,609.00 |
| 03-24-2026 | $540.51 | $540.51 | $605.08 | $605.08 | $540.51 | $540.51 | $600.91 | $600.91 | 1,199,743 | $1,199,743.00 |
| 03-23-2026 | $518.74 | $518.74 | $550.95 | $550.95 | $505.25 | $505.25 | $546.47 | $546.47 | 814,123 | $814,123.00 |
| 03-20-2026 | $538.49 | $538.49 | $538.65 | $538.65 | $495.18 | $495.18 | $506.27 | $506.27 | 1,055,570 | $1,055,570.00 |
| 03-19-2026 | $487.93 | $487.93 | $542.55 | $542.55 | $485.00 | $485.00 | $540.75 | $540.75 | 603,000 | $603,000.00 |
| 03-18-2026 | $506.80 | $506.80 | $514.85 | $514.85 | $495.00 | $495.00 | $500.43 | $500.43 | 601,936 | $601,936.00 |
| 03-17-2026 | $507.00 | $507.00 | $512.44 | $512.44 | $486.01 | $486.01 | $500.02 | $500.02 | 549,092 | $549,092.00 |
| 03-16-2026 | $517.65 | $517.65 | $531.89 | $531.89 | $510.00 | $510.00 | $512.82 | $512.82 | 490,214 | $490,214.00 |