FN - Fabrinet
634.48
-15.050 -2.372%
Share volume: 829,893
Last Updated: 05-12-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$649.53
-15.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $638.78 | $638.78 | $638.78 | $638.78 | $605.05 | $605.05 | $634.48 | $634.48 | 829,893 | $829,893.00 |
| 05-11-2026 | $619.41 | $619.41 | $666.57 | $666.57 | $618.63 | $618.63 | $649.53 | $649.53 | 981,071 | $981,071.00 |
| 05-08-2026 | $643.15 | $643.15 | $645.99 | $645.99 | $607.86 | $607.86 | $621.28 | $621.28 | 763,538 | $763,538.00 |
| 05-07-2026 | $675.99 | $675.99 | $676.00 | $676.00 | $613.03 | $613.03 | $626.12 | $626.12 | 1,405,552 | $1,405,552.00 |
| 05-06-2026 | $680.97 | $680.97 | $683.69 | $683.69 | $640.26 | $640.26 | $679.09 | $679.09 | 1,088,346 | $1,088,346.00 |
| 05-05-2026 | $642.99 | $642.99 | $703.16 | $703.16 | $639.85 | $639.85 | $660.32 | $660.32 | 1,846,501 | $1,846,501.00 |
| 05-04-2026 | $718.78 | $718.78 | $729.91 | $729.91 | $697.42 | $697.42 | $717.80 | $717.80 | 1,090,671 | $1,090,671.00 |
| 05-01-2026 | $680.00 | $680.00 | $714.04 | $714.04 | $670.52 | $670.52 | $706.53 | $706.53 | 477,402 | $477,402.00 |
| 04-30-2026 | $664.50 | $664.50 | $687.62 | $687.62 | $645.47 | $645.47 | $683.47 | $683.47 | 601,200 | $601,200.00 |
| 04-29-2026 | $646.80 | $646.80 | $654.54 | $654.54 | $631.00 | $631.00 | $643.46 | $643.46 | 484,564 | $484,564.00 |