Get the Stockscreener App
236.44
1.39%
-3.33
After Hours:
236.44
Fabrinet Stock (FN) Price History
The historical daily chart and data for Fabrinet stock (FN), show that the latest closing stock price as of September 30, 2024, is $236.44.
- Fabrinet all-time high stock price is $278.38, occurred on August 20, 2024.
- The lowest Fabrinet stock price recorded was $13.57 on August 18, 2014. Since then, Fabrinet's stock price has risen over 1,642% to $236.44 now.
- The 52-week high stock price for FN is $278.38, representing a 17.74% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for FN is $149.19, indicating a -36.90% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Fabrinet (FN) stock in the beginning of 2023 was $121.73. The stock closed the year at $128.22, a gain of over 5.33% for the year.
The table below shows more information about FN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $239.4 | $232.2 | $7.15 | 351,066.0 | -1.39% |
| Sep 27, 2024 | $242.4 | $236.3 | $6.02 | 448,313.0 | +0.94% |
| Sep 26, 2024 | $240.0 | $231.6 | $8.35 | 551,193.0 | +4.35% |
| Sep 25, 2024 | $232.2 | $226.2 | $5.94 | 306,421.0 | -1.38% |
| Sep 24, 2024 | $234.8 | $228.7 | $6.16 | 294,338.0 | -0.49% |
| Sep 23, 2024 | $236.4 | $231.2 | $5.22 | 332,686.0 | +0.16% |
| Sep 20, 2024 | $234.9 | $228.6 | $6.26 | 4,569,507.0 | -1.16% |
| Sep 19, 2024 | $239.4 | $232.4 | $7.05 | 385,223.0 | +2.29% |
| Sep 18, 2024 | $234.4 | $224.7 | $9.68 | 552,937.0 | -0.80% |
| Sep 17, 2024 | $231.8 | $224.2 | $7.62 | 705,730.0 | +3.00% |
| Sep 16, 2024 | $230.5 | $223.3 | $7.18 | 554,171.0 | -2.55% |
| Sep 13, 2024 | $232.2 | $224.6 | $7.58 | 540,091.0 | +3.72% |
| Sep 12, 2024 | $224.6 | $215.5 | $9.14 | 525,428.0 | +2.27% |
| Sep 11, 2024 | $217.0 | $206.6 | $10.42 | 727,777.0 | +4.68% |
| Sep 10, 2024 | $210.8 | $203.7 | $7.12 | 563,040.0 | -1.31% |
| Sep 09, 2024 | $212.3 | $201.0 | $11.35 | 936,074.0 | -0.39% |
| Sep 06, 2024 | $223.4 | $209.3 | $14.14 | 503,898.0 | -6.25% |
| Sep 05, 2024 | $228.0 | $218.0 | $10.00 | 406,115.0 | -0.17% |
| Sep 04, 2024 | $227.0 | $218.4 | $8.56 | 367,806.0 | +1.96% |
Fabrinet Stock (FN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fabrinet stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fabrinet stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fabrinet Stock (FN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $242.4 | $201.0 | $41.37 | 14,598,267.0 | -2.96% |
| Aug, 2024 | $278.4 | $183.5 | $94.89 | 10,696,269.0 | +10.47% |
| Jul, 2024 | $266.4 | $210.9 | $55.53 | 7,698,568.0 | -9.90% |
| Jun, 2024 | $257.0 | $228.7 | $28.31 | 7,663,984.0 | +2.20% |
| May, 2024 | $250.4 | $168.6 | $81.81 | 11,011,472.0 | +38.40% |
| Apr, 2024 | $194.4 | $159.7 | $34.72 | 9,432,264.0 | -8.44% |
| Mar, 2024 | $226.9 | $186.2 | $40.69 | 8,937,428.0 | -12.32% |
| Feb, 2024 | $229.0 | $166.5 | $62.50 | 12,482,023.0 | +0.96% |
| Jan, 2024 | $221.2 | $181.2 | $39.98 | 6,121,837.0 | +12.18% |
Fabrinet Stock (FN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $200.0 | $161.2 | $38.79 | 6,254,501.0 | +17.56% |
| Nov, 2023 | $176.9 | $152.3 | $24.60 | 6,785,082.0 | +4.45% |
| Oct, 2023 | $183.7 | $149.2 | $34.55 | 7,647,777.0 | -6.97% |
| Sep, 2023 | $170.1 | $146.7 | $23.42 | 6,480,237.0 | +3.64% |
| Aug, 2023 | $163.9 | $114.8 | $49.05 | 9,682,236.0 | +30.03% |
| Jul, 2023 | $134.9 | $121.5 | $13.45 | 4,799,505.0 | -4.80% |
| Jun, 2023 | $133.7 | $108.5 | $25.20 | 7,616,051.0 | +14.71% |
| May, 2023 | $121.5 | $90.19 | $31.31 | 9,762,358.0 | +19.24% |
| Apr, 2023 | $119.4 | $92.11 | $27.26 | 6,969,222.0 | -20.05% |
| Mar, 2023 | $123.9 | $108.7 | $15.21 | 5,686,410.0 | -2.55% |
| Feb, 2023 | $137.8 | $119.5 | $18.22 | 4,184,124.0 | -7.44% |
| Jan, 2023 | $140.2 | $126.4 | $13.80 | 3,613,062.0 | +2.68% |
Fabrinet Stock (FN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $136.1 | $122.8 | $13.29 | 3,352,174.0 | -3.89% |
| Nov, 2022 | $133.5 | $110.3 | $23.20 | 4,732,466.0 | +16.62% |
| Oct, 2022 | $115.7 | $95.31 | $20.40 | 4,060,277.0 | +19.85% |
| Sep, 2022 | $104.8 | $90.62 | $14.20 | 4,087,371.0 | -7.19% |
| Aug, 2022 | $118.9 | $93.32 | $25.56 | 4,350,096.0 | +7.06% |
| Jul, 2022 | $96.14 | $77.67 | $18.47 | 2,772,811.0 | +18.45% |
| Jun, 2022 | $88.94 | $74.57 | $14.37 | 4,227,510.0 | -6.64% |
| May, 2022 | $99.68 | $80.11 | $19.57 | 5,076,382.0 | -11.53% |
| Apr, 2022 | $108.4 | $94.87 | $13.50 | 3,023,252.0 | -6.60% |
| Mar, 2022 | $108.0 | $93.58 | $14.38 | 3,348,095.0 | +4.99% |
| Feb, 2022 | $108.8 | $95.23 | $13.61 | 4,664,883.0 | -11.51% |
| Jan, 2022 | $126.3 | $103.4 | $22.88 | 4,657,619.0 | -4.48% |
1.95%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):