FN - Fabrinet
689.46
-0.600 -0.087%
Share volume: 533,780
Last Updated: 04-23-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$690.06
-0.60
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $691.41 | $691.41 | $721.18 | $721.18 | $681.00 | $681.00 | $689.46 | $689.46 | 533,780 | $533,780.00 |
| 04-22-2026 | $702.80 | $702.80 | $715.67 | $715.67 | $678.31 | $678.31 | $690.06 | $690.06 | 469,552 | $469,552.00 |
| 04-21-2026 | $710.51 | $710.51 | $732.12 | $732.12 | $690.02 | $690.02 | $695.52 | $695.52 | 582,321 | $582,321.00 |
| 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 |