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

    Fabrinet Ordinary Shares (NY:FN)

    662.13 +43.87 (+7.10%)
    Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 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 (%)
    Apr 10, 2026 632.95 679.57 617.30 662.13 1,073,001 +43.87(+7.10%)
    Apr 09, 2026 613.04 634.59 604.95 618.26 863,882 +8.08(+1.32%)
    Apr 08, 2026 599.48 626.65 593.00 610.18 960,206 +52.46(+9.41%)
    Apr 07, 2026 553.60 569.99 550.00 557.72 438,903 +3.37(+0.61%)
    Apr 06, 2026 556.19 574.41 543.79 554.35 368,037 -3.62(-0.65%)
    Apr 02, 2026 505.64 562.26 502.01 557.97 553,593 +22.99(+4.30%)
    Apr 01, 2026 531.46 548.99 523.19 534.98 597,894 +13.46(+2.58%)
    Mar 31, 2026 503.20 525.00 486.01 521.52 957,327 +29.64(+6.03%)
    Mar 30, 2026 558.87 560.75 490.34 491.88 792,507 -60.09(-10.89%)
    Mar 27, 2026 544.08 565.07 539.96 551.97 529,504 +2.27(+0.41%)
    Mar 26, 2026 592.34 595.50 548.14 549.70 605,316 -62.33(-10.18%)
    Mar 25, 2026 607.01 630.92 594.88 612.03 782,568 +11.12(+1.85%)
    Mar 24, 2026 540.51 605.08 540.51 600.91 1,199,297 +54.44(+9.96%)
    Mar 23, 2026 518.74 550.95 505.25 546.47 814,052 +40.20(+7.94%)
    Mar 20, 2026 538.49 538.65 495.18 506.27 1,055,658 -34.48(-6.38%)
    Mar 19, 2026 487.93 542.55 485.00 540.75 602,573 +40.32(+8.06%)
    Mar 18, 2026 506.80 514.85 495.00 500.43 601,911 +0.41(+0.08%)
    Mar 17, 2026 507.00 512.44 486.01 500.02 548,847 -12.80(-2.50%)
    Mar 16, 2026 517.65 531.89 510.00 512.82 489,988 +10.68(+2.13%)
    Mar 13, 2026 518.60 528.00 500.63 502.14 459,310 -10.66(-2.08%)
    Mar 12, 2026 509.64 521.24 489.30 512.80 496,623 -11.53(-2.20%)
    Mar 11, 2026 535.00 538.75 512.44 524.33 437,574 -18.69(-3.44%)
    Mar 10, 2026 534.80 564.12 534.50 543.02 796,637 +15.49(+2.94%)
    Mar 09, 2026 480.21 530.97 471.75 527.53 608,261 +38.15(+7.80%)
    Mar 06, 2026 521.02 537.17 485.00 489.38 608,248 -55.07(-10.11%)
    Mar 05, 2026 543.36 566.99 518.21 544.45 567,818 -19.42(-3.44%)
    Mar 04, 2026 568.51 576.28 550.01 563.87 487,847 +10.84(+1.96%)
    Mar 03, 2026 556.16 567.67 530.39 553.03 612,055 -28.34(-4.87%)
    Mar 02, 2026 540.50 586.90 534.15 581.37 1,172,037 +35.74(+6.55%)
    Feb 27, 2026 549.67 554.00 531.68 545.63 867,699 -16.81(-2.99%)
    Feb 26, 2026 614.90 618.00 560.48 562.44 1,092,902 -53.55(-8.69%)
    Feb 25, 2026 594.01 632.99 590.00 615.99 830,486 +30.12(+5.14%)
    Feb 24, 2026 585.26 608.28 582.00 585.87 627,510 +9.16(+1.59%)
    Feb 23, 2026 540.02 577.09 540.02 576.71 787,266 +30.58(+5.60%)
    Feb 20, 2026 510.81 557.60 510.81 546.13 773,452 +32.30(+6.29%)
    Feb 19, 2026 500.33 513.94 491.25 513.83 322,123 +8.05(+1.59%)
    Feb 18, 2026 496.24 527.17 493.62 505.78 567,986 +9.00(+1.81%)
    Feb 17, 2026 488.12 500.84 471.43 496.78 390,529 +1.23(+0.25%)
    Feb 13, 2026 472.00 504.03 464.00 495.55 592,683 +33.50(+7.25%)
    Feb 12, 2026 473.05 481.99 460.78 462.05 516,526 -3.48(-0.75%)
    Feb 11, 2026 482.23 489.20 458.07 465.53 514,383 -0.76(-0.16%)
    Feb 10, 2026 497.85 499.72 464.59 466.29 490,424 -35.60(-7.09%)
    Feb 09, 2026 504.00 512.38 485.84 501.89 767,408 -2.10(-0.42%)
    Feb 06, 2026 460.00 509.76 456.50 503.99 1,031,857 +61.29(+13.84%)
    Feb 05, 2026 417.81 446.99 412.42 442.70 770,212 +19.67(+4.65%)
    Feb 04, 2026 453.68 465.85 412.08 423.03 1,292,986 -25.50(-5.69%)
    Feb 03, 2026 452.00 453.56 414.69 448.53 2,274,545 -51.08(-10.22%)
    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.