FN - Fabrinet
695.52
-4.490 -0.646%
Share volume: 567,606
Last Updated: 04-21-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$700.01
-4.49
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $710.51 | $710.51 | $732.12 | $732.12 | $690.02 | $690.02 | $695.52 | $695.52 | 567,606 | $567,606.00 |
| 04-20-2026 | $694.75 | $694.75 | $701.61 | $701.61 | $677.68 | $677.68 | $700.01 | $700.01 | 482,414 | $482,414.00 |
| 04-17-2026 | $685.18 | $685.18 | $703.94 | $703.94 | $676.83 | $676.83 | $689.89 | $689.89 | 565,631 | $565,631.00 |
| 04-16-2026 | $664.00 | $664.00 | $677.57 | $677.57 | $647.50 | $647.50 | $672.64 | $672.64 | 753,664 | $753,664.00 |
| 04-15-2026 | $681.75 | $681.75 | $700.49 | $700.49 | $666.54 | $666.54 | $685.81 | $685.81 | 555,362 | $555,362.00 |
| 04-14-2026 | $701.68 | $701.68 | $708.20 | $708.20 | $675.87 | $675.87 | $681.68 | $681.68 | 727,584 | $727,584.00 |
| 04-13-2026 | $657.25 | $657.25 | $694.88 | $694.88 | $648.65 | $648.65 | $689.89 | $689.89 | 667,695 | $667,695.00 |
| 04-10-2026 | $632.95 | $632.95 | $679.57 | $679.57 | $617.30 | $617.30 | $662.13 | $662.13 | 1,073,182 | $1,073,182.00 |
| 04-09-2026 | $613.04 | $613.04 | $634.59 | $634.59 | $604.95 | $604.95 | $618.26 | $618.26 | 864,251 | $864,251.00 |
| 04-08-2026 | $599.48 | $599.48 | $626.65 | $626.65 | $593.00 | $593.00 | $610.18 | $610.18 | 960,284 | $960,284.00 |