• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Fabrinet Ordinary Shares (NY:FN)

    461.93 -10.15 (-2.15%)
    Official Closing Price Updated: 7:00 PM EST, Dec 30, 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 (%)
    Dec 30, 2025 474.34 474.34 460.85 461.93 340,069 -10.15(-2.15%)
    Dec 29, 2025 469.75 480.82 464.00 472.08 323,483 -6.24(-1.30%)
    Dec 26, 2025 486.90 486.90 472.66 478.32 256,002 -3.42(-0.71%)
    Dec 24, 2025 486.78 487.11 477.20 481.74 175,024 -5.18(-1.06%)
    Dec 23, 2025 481.60 489.67 478.08 486.92 428,859 +3.37(+0.70%)
    Dec 22, 2025 486.72 487.27 476.00 483.55 467,742 +8.08(+1.70%)
    Dec 19, 2025 458.38 478.44 458.38 475.47 827,452 +23.01(+5.09%)
    Dec 18, 2025 451.17 454.00 429.29 452.46 758,215 +25.93(+6.08%)
    Dec 17, 2025 458.94 463.19 424.44 426.53 817,766 -24.63(-5.46%)
    Dec 16, 2025 467.17 471.38 443.73 451.16 610,997 -18.86(-4.01%)
    Dec 15, 2025 482.00 485.44 468.36 470.02 587,742 -0.87(-0.18%)
    Dec 12, 2025 519.93 522.61 463.01 470.89 726,595 -57.28(-10.84%)
    Dec 11, 2025 520.61 531.22 502.39 528.17 459,598 +11.54(+2.23%)
    Dec 10, 2025 496.05 527.00 485.42 516.63 702,340 +18.18(+3.65%)
    Dec 09, 2025 487.07 499.97 484.32 498.45 460,051 +7.42(+1.51%)
    Dec 08, 2025 483.02 492.96 479.87 491.03 524,523 +12.58(+2.63%)
    Dec 05, 2025 476.50 484.80 469.58 478.45 532,013 +6.67(+1.41%)
    Dec 04, 2025 445.10 473.01 445.10 471.78 464,010 +24.47(+5.47%)
    Dec 03, 2025 440.33 448.56 425.29 447.31 364,171 +5.73(+1.30%)
    Dec 02, 2025 455.40 465.30 438.81 441.58 499,279 -8.01(-1.78%)
    Dec 01, 2025 450.00 455.30 439.29 449.59 641,680 -9.82(-2.14%)
    Nov 28, 2025 450.93 459.42 446.01 459.41 275,233 +10.35(+2.30%)
    Nov 26, 2025 437.68 456.14 437.47 449.06 817,996 +19.37(+4.51%)
    Nov 25, 2025 411.75 431.12 403.19 429.69 738,656 +13.34(+3.20%)
    Nov 24, 2025 392.07 416.69 392.07 416.35 529,699 +25.89(+6.63%)
    Nov 21, 2025 388.07 393.48 370.91 390.46 752,835 +3.24(+0.84%)
    Nov 20, 2025 435.95 439.95 382.00 387.22 927,930 -29.47(-7.07%)
    Nov 19, 2025 412.04 426.75 410.54 416.69 469,430 +7.44(+1.82%)
    Nov 18, 2025 412.61 418.96 400.00 409.25 523,618 -7.39(-1.77%)
    Nov 17, 2025 415.00 426.80 405.00 416.64 519,057 +3.32(+0.80%)
    Nov 14, 2025 386.36 418.60 375.46 413.32 844,878 +10.85(+2.70%)
    Nov 13, 2025 440.05 442.70 395.69 402.47 941,062 -45.02(-10.06%)
    Nov 12, 2025 453.10 459.25 442.18 447.49 455,739 -1.80(-0.40%)
    Nov 11, 2025 458.74 459.69 440.83 449.29 535,490 -17.94(-3.84%)
    Nov 10, 2025 460.00 467.91 451.07 467.23 589,753 +18.10(+4.03%)
    Nov 07, 2025 445.00 449.24 433.00 449.13 720,709 -12.11(-2.63%)
    Nov 06, 2025 490.57 495.00 450.92 461.24 751,968 -25.67(-5.27%)
    Nov 05, 2025 460.85 491.38 460.35 486.91 846,050 +27.31(+5.94%)
    Nov 04, 2025 460.00 498.00 436.00 459.60 1,377,752 +16.60(+3.75%)
    Nov 03, 2025 446.91 450.62 435.00 443.00 1,291,497 +2.43(+0.55%)
    Oct 31, 2025 440.49 451.61 436.99 440.57 880,549 +2.57(+0.59%)
    Oct 30, 2025 436.48 444.41 433.58 438.00 577,971 -5.92(-1.33%)
    Oct 29, 2025 444.06 453.12 440.49 443.92 800,538 +6.36(+1.45%)
    Oct 28, 2025 428.70 441.02 418.01 437.56 518,223 +13.95(+3.29%)
    Oct 27, 2025 430.99 433.00 418.66 423.61 394,927 +2.61(+0.62%)
    Oct 24, 2025 425.00 428.80 416.19 421.00 802,862 +6.01(+1.45%)
    Oct 23, 2025 403.48 420.48 403.48 414.99 359,472 +14.75(+3.69%)
    Oct 22, 2025 406.78 421.21 386.05 400.24 674,557 -15.74(-3.78%)
    Oct 21, 2025 410.00 417.49 404.52 415.98 464,830 +8.43(+2.07%)
    Oct 20, 2025 415.00 418.48 406.88 407.55 451,302 -2.35(-0.57%)
    Oct 17, 2025 410.97 421.58 402.35 409.90 477,808 -2.56(-0.62%)
    Oct 16, 2025 412.03 432.00 409.17 412.46 896,042 +14.12(+3.54%)
    Oct 15, 2025 384.58 399.00 382.19 398.34 475,803 +23.10(+6.16%)
    Oct 14, 2025 371.00 379.93 366.49 375.24 256,293 -7.36(-1.92%)
    Oct 13, 2025 381.56 383.77 370.58 382.60 409,918 +20.66(+5.71%)
    Oct 10, 2025 384.72 384.72 361.19 361.94 602,217 -20.30(-5.31%)
    Oct 09, 2025 380.68 383.76 372.80 382.24 345,967 -1.19(-0.31%)
    Oct 08, 2025 371.36 383.79 383.43 275,035 +13.26(+3.58%)
    Oct 07, 2025 370.96 372.23 358.28 370.17 378,684 -0.12(-0.03%)
    Oct 06, 2025 373.62 380.38 362.90 370.29 483,525 +4.29(+1.17%)
    Oct 03, 2025 371.91 376.91 360.42 366.00 380,043 -3.56(-0.96%)
    Oct 02, 2025 378.91 379.45 366.37 369.56 328,011 -1.76(-0.47%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.