Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fabrinet Ordinary Shares (NY:FN)

358.00 -4.16 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 361.20 366.92 356.20 358.00 857,555 -4.16(-1.15%)
Sep 11, 2025 374.38 376.24 361.90 362.16 685,781 -10.41(-2.79%)
Sep 10, 2025 378.92 380.01 363.64 372.57 742,213 +3.48(+0.94%)
Sep 09, 2025 370.78 372.96 365.60 369.09 429,193 -1.58(-0.43%)
Sep 08, 2025 374.50 378.17 364.73 370.67 619,621 +0.64(+0.17%)
Sep 05, 2025 368.23 377.56 362.36 370.03 914,779 +7.87(+2.17%)
Sep 04, 2025 347.97 362.48 342.44 362.16 772,580 +24.63(+7.30%)
Sep 03, 2025 337.56 339.16 333.06 337.53 498,371 +1.83(+0.55%)
Sep 02, 2025 317.50 335.71 313.00 335.70 737,090 +4.41(+1.33%)
Aug 29, 2025 350.22 352.50 327.68 331.29 1,004,455 -23.76(-6.69%)
Aug 28, 2025 335.41 360.00 334.33 355.05 1,258,770 +22.71(+6.83%)
Aug 27, 2025 328.00 336.50 328.00 332.34 983,156 +1.68(+0.51%)
Aug 26, 2025 312.03 331.69 309.91 330.66 1,166,943 +18.38(+5.89%)
Aug 25, 2025 303.38 313.90 303.10 312.28 888,668 +17.93(+6.09%)
Aug 22, 2025 277.71 295.61 275.22 294.35 1,291,319 +17.31(+6.25%)
Aug 21, 2025 279.58 281.11 272.49 277.04 680,107 -3.29(-1.17%)
Aug 20, 2025 286.47 288.88 274.41 280.33 885,886 -4.90(-1.72%)
Aug 19, 2025 288.75 297.11 282.00 285.23 2,105,283 -41.89(-12.81%)
Aug 18, 2025 328.24 331.76 323.42 327.12 1,221,733 -2.68(-0.81%)
Aug 15, 2025 321.99 332.24 315.81 329.80 867,619 +7.72(+2.40%)
Aug 14, 2025 322.41 324.45 310.08 322.08 1,334,863 -15.23(-4.52%)
Aug 13, 2025 352.90 356.55 326.91 337.31 835,011 -11.02(-3.16%)
Aug 12, 2025 339.83 349.21 334.50 348.33 495,547 +15.92(+4.79%)
Aug 11, 2025 343.19 345.21 330.15 332.41 574,226 -11.58(-3.37%)
Aug 08, 2025 336.38 345.71 335.75 343.99 683,721 +8.88(+2.65%)
Aug 07, 2025 334.14 336.84 325.59 335.11 681,720 +2.66(+0.80%)
Aug 06, 2025 326.86 332.98 322.35 332.45 496,548 +4.35(+1.33%)
Aug 05, 2025 329.91 333.79 321.88 328.10 396,318 -1.47(-0.45%)
Aug 04, 2025 318.76 330.37 317.90 329.57 421,617 +14.37(+4.56%)
Aug 01, 2025 312.56 317.56 306.55 315.20 561,511 -8.53(-2.63%)
Jul 31, 2025 322.54 332.61 321.48 323.73 946,159 +3.07(+0.96%)
Jul 30, 2025 319.96 324.70 316.40 320.66 444,179 -0.14(-0.04%)
Jul 29, 2025 321.32 332.00 318.01 320.80 544,355 +4.16(+1.31%)
Jul 28, 2025 311.65 317.08 310.20 316.64 331,449 +7.75(+2.51%)
Jul 25, 2025 309.67 310.82 306.92 308.89 236,580 +4.04(+1.33%)
Jul 24, 2025 303.67 306.55 301.47 304.85 276,778 -0.35(-0.11%)
Jul 23, 2025 302.13 305.49 300.65 305.20 454,812 +4.41(+1.47%)
Jul 22, 2025 308.03 310.69 292.56 300.79 584,727 -8.71(-2.81%)
Jul 21, 2025 310.25 314.47 307.96 309.50 291,609 -1.45(-0.47%)
Jul 18, 2025 309.34 312.67 303.23 310.95 358,917 +2.59(+0.84%)
Jul 17, 2025 299.89 310.16 299.89 308.36 388,170 +10.91(+3.67%)
Jul 16, 2025 303.40 303.40 292.45 297.45 482,835 -4.02(-1.33%)
Jul 15, 2025 302.19 303.65 296.47 301.47 548,888 +5.01(+1.69%)
Jul 14, 2025 290.00 297.88 287.04 296.46 447,608 +5.02(+1.72%)
Jul 11, 2025 287.96 292.44 285.69 291.44 444,980 +2.19(+0.76%)
Jul 10, 2025 287.02 291.58 282.94 289.25 408,906 +4.04(+1.42%)
Jul 09, 2025 289.81 290.23 284.40 285.21 382,035 -1.15(-0.40%)
Jul 08, 2025 289.06 289.10 280.57 286.36 611,541 -0.30(-0.10%)
Jul 07, 2025 290.49 295.41 284.27 286.66 536,524 -8.00(-2.71%)
Jul 03, 2025 290.89 295.86 290.67 294.66 246,047 +5.83(+2.02%)
Jul 02, 2025 289.00 293.39 282.15 288.83 1,111,857 -0.28(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.