Get the Stockscreener App
212.19
3.92%
-8.65
After Hours:
210.30
-1.89
-0.89%
Fabrinet Stock (FN) Price History
The historical daily chart and data for Fabrinet stock (FN), show that the latest closing stock price as of February 07, 2025, is $212.19.
- Fabrinet all-time high stock price is $281.79, occurred on January 22, 2025.
- The lowest Fabrinet stock price recorded was $13.57 on August 18, 2014. Since then, Fabrinet's stock price has risen over 1,464% to $212.19 now.
- The 52-week high stock price for FN is $281.79, representing a 32.80% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for FN is $159.69, indicating a -24.74% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Fabrinet (FN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $220.9 | $209.3 | $11.58 | 626,520.0 | -3.92% |
| Feb 06, 2025 | $221.2 | $210.8 | $10.31 | 697,527.0 | +3.29% |
| Feb 05, 2025 | $220.1 | $206.6 | $13.46 | 1,371,751.0 | +3.22% |
| Feb 04, 2025 | $215.7 | $197.8 | $17.98 | 3,034,715.0 | -8.19% |
| Feb 03, 2025 | $227.9 | $205.0 | $22.95 | 1,354,474.0 | +4.34% |
| Jan 31, 2025 | $225.0 | $215.4 | $9.61 | 793,847.0 | +1.59% |
| Jan 30, 2025 | $217.9 | $204.3 | $13.53 | 707,726.0 | +2.45% |
| Jan 29, 2025 | $215.4 | $205.0 | $10.45 | 594,775.0 | +0.46% |
| Jan 28, 2025 | $207.7 | $192.2 | $15.57 | 1,093,326.0 | +2.35% |
| Jan 27, 2025 | $236.7 | $183.3 | $53.34 | 2,775,138.0 | -21.91% |
| Jan 24, 2025 | $268.7 | $256.3 | $12.39 | 387,910.0 | -2.70% |
| Jan 23, 2025 | $267.2 | $257.6 | $9.65 | 453,844.0 | -0.50% |
| Jan 22, 2025 | $281.8 | $258.1 | $23.69 | 680,715.0 | +6.01% |
| Jan 21, 2025 | $252.7 | $240.7 | $12.00 | 318,585.0 | +4.22% |
| Jan 17, 2025 | $243.0 | $235.4 | $7.66 | 394,403.0 | +2.89% |
| Jan 16, 2025 | $240.0 | $234.0 | $5.99 | 275,159.0 | +0.58% |
| Jan 15, 2025 | $235.3 | $230.7 | $4.52 | 202,849.0 | +2.77% |
| Jan 14, 2025 | $231.1 | $224.5 | $6.56 | 429,856.0 | +2.55% |
| Jan 13, 2025 | $223.5 | $216.8 | $6.75 | 390,353.0 | -2.88% |
| Jan 10, 2025 | $231.7 | $225.8 | $5.94 | 482,374.0 | -2.23% |
| Jan 08, 2025 | $233.8 | $223.5 | $10.31 | 519,991.0 | +1.91% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $227.9 | $197.8 | $30.19 | 7,711,507.0 | -1.86% |
| Jan, 2025 | $281.8 | $183.3 | $98.48 | 11,628,092.0 | -1.67% |
Fabrinet Stock (FN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $256.2 | $212.3 | $43.93 | 7,994,449.0 | -8.45% |
| Nov, 2024 | $277.4 | $208.3 | $69.04 | 14,426,452.0 | -2.65% |
| Oct, 2024 | $270.0 | $225.0 | $45.00 | 9,038,114.0 | +1.92% |
| Sep, 2024 | $242.4 | $201.0 | $41.37 | 14,247,201.0 | -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% |
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):