Fabrinet Stock Price History
NYSE: FNUtilitiesTelecommunications EquipmentUSD
486.28-1.05 (-0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FN price history at a glance
The price history for Fabrinet (FN) on this page begins on June 21, 2010, when the stock closed at $10.75; it most recently closed at $486.28 on October 5, 2026. The highest price in this record is $748.89, reached on May 11, 2026; the latest close is 35.1% below that peak. Across the 15 complete calendar years in the table, FN finished higher in 11 and lower in 4. Its best year was 2025 (+108.7%) and its worst was 2011 (-36.4%).
Over roughly 16 years the share price changed +4423.5%, a 26.4% compound annual price return (excluding dividends). In the last 12 months alone, FN has gained 27.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $748.89
- Date of high
- May 11, 2026
- Low since 2010
- $9.25
- Date of low
- Oct 15, 2012
- 52-week high
- $748.89
- 52-week low
- $366.49
- IPO year
- 2010
- Last close
- $486.28
FN returns
1 week
+4.87%
1 month
+16.26%
3 months
+3.22%
6 months
-26.56%
Year to date
+6.81%
1 year
+27.22%
3 years
+180.79%
5 years
+395.29%
FN price return, excluding dividends.
FN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 486.28 | +1.43% |
| 2025 | 479.42 | +108.72% |
| 2024 | 229.69 | +20.68% |
| 2023 | 190.33 | +48.44% |
| 2022 | 128.22 | +8.23% |
| 2021 | 118.47 | +52.69% |
| 2020 | 77.59 | +17.65% |
| 2019 | 65.95 | +33.31% |
| 2018 | 49.47 | +72.37% |
| 2017 | 28.70 | -28.78% |
| 2016 | 40.30 | +69.19% |
| 2015 | 23.82 | +38.33% |
| 2014 | 17.22 | -11.92% |
| 2013 | 19.55 | +44.49% |
| 2012 | 13.53 | -1.10% |
| 2011 | 13.68 | -36.37% |
| 2010* | 21.50 | +100.00% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
FN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 501.93 | 515.00 | 475.00 | 486.28 | -0.22% | |
| 485.50 | 497.95 | 475.52 | 487.33 | -2.14% | |
| 471.31 | 500.00 | 467.67 | 497.99 | +1.81% | |
| 459.35 | 491.14 | 456.91 | 489.16 | +7.78% | |
| 466.00 | 468.45 | 450.05 | 453.84 | -2.12% | |
| 460.00 | 467.37 | 455.44 | 463.69 | +2.71% | |
| 420.41 | 452.99 | 418.79 | 451.44 | +6.40% | |
| 422.60 | 430.00 | 411.07 | 424.27 | +0.04% | |
| 418.15 | 424.62 | 411.42 | 424.12 | +3.45% | |
| 417.00 | 420.49 | 400.30 | 409.96 | -1.78% | |
| 406.00 | 419.63 | 401.58 | 417.39 | +4.78% | |
| 393.01 | 403.73 | 391.08 | 398.36 | -0.62% | |
| 405.75 | 406.49 | 395.23 | 400.85 | -0.73% | |
| 396.00 | 408.60 | 390.64 | 403.80 | +0.56% | |
| 402.13 | 405.70 | 393.13 | 401.57 | +3.35% | |
| 387.00 | 395.00 | 384.02 | 388.55 | +2.00% | |
| 403.90 | 411.46 | 378.70 | 380.92 | -2.99% | |
| 383.50 | 400.75 | 382.00 | 392.68 | +4.74% | |
| 388.38 | 390.66 | 373.70 | 374.91 | -2.00% | |
| 390.10 | 397.41 | 381.68 | 382.55 | -7.73% | |
| 412.84 | 418.95 | 407.29 | 414.58 | +2.63% | |
| 408.44 | 414.90 | 402.39 | 403.95 | -3.42% | |
| 418.29 | 425.94 | 416.71 | 418.27 | +0.47% | |
| 412.95 | 428.50 | 412.50 | 416.31 | +2.19% | |
| 402.32 | 412.54 | 399.95 | 407.40 | +3.14% | |
| 390.65 | 398.30 | 380.39 | 395.00 | -0.09% | |
| 399.00 | 399.76 | 391.34 | 395.35 | -1.67% | |
| 410.40 | 417.20 | 400.35 | 402.07 | -2.63% | |
| 418.41 | 418.93 | 406.23 | 412.93 | -0.35% | |
| 425.42 | 428.10 | 412.57 | 414.36 | -4.24% | |
| 449.68 | 453.94 | 425.81 | 432.71 | -1.16% | |
| 429.60 | 438.79 | 428.29 | 437.80 | +1.45% | |
| 430.00 | 434.00 | 423.87 | 431.54 | +2.47% | |
| 428.63 | 429.28 | 413.68 | 421.14 | -3.56% | |
| 449.69 | 449.90 | 424.97 | 436.67 | -1.84% | |
| 453.21 | 457.00 | 437.12 | 444.87 | -2.13% | |
| 496.22 | 496.95 | 448.79 | 454.55 | -5.81% | |
| 513.70 | 520.00 | 467.83 | 482.59 | -19.38% | |
| 583.15 | 603.09 | 576.50 | 598.58 | +4.97% | |
| 570.00 | 583.64 | 556.80 | 570.22 | +0.66% | |
| 564.21 | 590.76 | 564.21 | 566.49 | -0.94% | |
| 569.41 | 587.08 | 559.09 | 571.88 | +8.75% | |
| 533.30 | 536.06 | 520.76 | 525.88 | -0.23% | |
| 565.41 | 577.17 | 527.00 | 527.07 | -6.28% | |
| 563.00 | 579.47 | 554.47 | 562.38 | +3.39% | |
| 510.99 | 555.40 | 502.00 | 543.95 | +4.16% | |
| 522.22 | 545.52 | 511.23 | 522.22 | -1.66% | |
| 525.00 | 542.88 | 505.00 | 531.03 | +16.47% | |
| 417.35 | 458.68 | 411.23 | 455.94 | +4.72% | |
| 458.80 | 467.98 | 432.70 | 435.41 | -0.89% | |
| 440.57 | 449.92 | 432.29 | 439.33 | +5.99% | |
| 446.15 | 449.40 | 403.62 | 414.50 | -7.83% | |
| 453.09 | 456.00 | 429.48 | 449.72 | -4.48% | |
| 477.10 | 484.08 | 454.79 | 470.82 | -1.10% | |
| 510.84 | 512.00 | 474.00 | 476.04 | -8.05% | |
| 512.07 | 530.95 | 510.08 | 517.73 | +0.79% | |
| 510.34 | 527.42 | 510.34 | 513.67 | -2.59% | |
| 514.02 | 534.12 | 505.40 | 527.35 | +6.69% | |
| 493.81 | 506.95 | 490.18 | 494.26 | +3.32% | |
| 450.90 | 479.69 | 440.02 | 478.39 | +3.95% | |
| 475.00 | 480.67 | 457.04 | 460.19 | -5.44% | |
| 486.98 | 495.31 | 470.15 | 486.65 | +0.80% | |
| 490.93 | 502.90 | 477.02 | 482.78 | +1.71% | |
| 464.42 | 488.38 | 463.00 | 474.64 | +0.75% | |
| 476.51 | 484.34 | 462.05 | 471.13 | -2.41% | |
| 495.72 | 507.06 | 481.25 | 482.78 | +0.56% | |
| 466.91 | 483.39 | 456.67 | 480.07 | +2.47% | |
| 483.24 | 497.00 | 461.02 | 468.48 | -6.44% | |
| 505.00 | 521.41 | 498.42 | 500.75 | +0.23% | |
| 542.96 | 543.56 | 489.28 | 499.61 | -8.69% | |
| 543.79 | 556.11 | 528.00 | 547.18 | -2.65% | |
| 530.66 | 573.50 | 530.66 | 562.08 | +6.41% | |
| 535.00 | 542.18 | 503.68 | 528.23 | +0.66% | |
| 550.80 | 554.15 | 520.56 | 524.79 | -7.57% | |
| 575.36 | 585.00 | 541.00 | 567.79 | -0.07% | |
| 575.97 | 591.73 | 555.00 | 568.17 | -2.64% | |
| 575.53 | 596.34 | 562.00 | 583.55 | -5.44% | |
| 577.72 | 625.14 | 571.00 | 617.09 | +7.55% | |
| 600.00 | 604.00 | 563.79 | 573.76 | -1.82% | |
| 605.00 | 610.47 | 583.00 | 584.38 | -0.62% | |
| 639.77 | 639.77 | 586.56 | 588.03 | -7.48% | |
| 631.62 | 650.91 | 625.00 | 635.58 | +4.02% | |
| 585.97 | 617.99 | 583.01 | 611.01 | +4.94% | |
| 593.89 | 608.00 | 573.28 | 582.24 | +0.34% | |
| 577.74 | 616.50 | 563.23 | 580.25 | -0.98% | |
| 637.31 | 637.31 | 550.03 | 586.00 | -6.05% | |
| 646.44 | 658.00 | 620.03 | 623.71 | +0.40% | |
| 689.99 | 690.40 | 620.48 | 621.25 | -13.09% | |
| 684.83 | 724.56 | 640.51 | 714.78 | -1.41% | |
| 711.51 | 732.63 | 685.01 | 725.00 | +3.41% | |
| 635.26 | 704.99 | 632.00 | 701.11 | +12.65% | |
| 627.90 | 650.72 | 614.42 | 622.36 | -4.86% | |
| 668.00 | 672.75 | 625.68 | 654.16 | -2.06% | |
| 694.91 | 694.91 | 649.57 | 667.95 | -2.76% | |
| 683.23 | 696.44 | 653.00 | 686.90 | +0.90% | |
| 720.00 | 720.99 | 673.00 | 680.77 | -3.28% | |
| 711.91 | 716.99 | 695.57 | 703.86 | +0.08% | |
| 666.52 | 703.40 | 660.23 | 703.27 | +6.20% | |
| 689.40 | 705.00 | 655.47 | 662.21 | -2.29% | |
| 673.60 | 693.06 | 643.95 | 677.75 | -3.21% | |
| 717.00 | 717.00 | 654.00 | 700.26 | -3.02% | |
| 716.80 | 739.25 | 692.18 | 722.04 | -3.27% | |
| 707.35 | 748.89 | 681.51 | 746.47 | +7.24% | |
| 652.20 | 708.09 | 640.00 | 696.07 | +9.71% | |
| 638.78 | 638.78 | 605.05 | 634.48 | -2.32% | |
| 619.41 | 666.57 | 618.63 | 649.53 | +4.55% | |
| 643.15 | 645.99 | 607.86 | 621.28 | -0.77% | |
| 675.99 | 676.00 | 613.03 | 626.12 | -7.80% | |
| 680.97 | 683.69 | 640.26 | 679.09 | +2.84% | |
| 642.99 | 703.16 | 639.85 | 660.32 | -8.01% | |
| 718.78 | 729.91 | 697.42 | 717.80 | +1.60% | |
| 680.00 | 714.04 | 670.52 | 706.53 | +3.37% | |
| 664.50 | 687.62 | 645.47 | 683.47 | +6.22% | |
| 646.80 | 654.54 | 631.00 | 643.46 | +0.90% | |
| 651.98 | 667.35 | 625.00 | 637.74 | -6.87% | |
| 720.00 | 733.00 | 670.26 | 684.76 | -4.92% | |
| 696.00 | 734.79 | 691.12 | 720.19 | +4.46% | |
| 691.41 | 721.18 | 681.00 | 689.46 | -0.09% | |
| 702.80 | 715.67 | 678.31 | 690.06 | -0.79% | |
| 710.51 | 732.12 | 690.02 | 695.52 | -0.64% | |
| 694.75 | 701.61 | 677.68 | 700.01 | +1.47% | |
| 685.18 | 703.94 | 676.83 | 689.89 | +2.56% | |
| 664.00 | 677.57 | 647.50 | 672.64 | -1.92% | |
| 681.75 | 700.49 | 666.54 | 685.81 | +0.61% | |
| 701.68 | 708.20 | 675.87 | 681.68 | -1.19% | |
| 657.25 | 694.88 | 648.65 | 689.89 | +4.19% | |
| 632.95 | 679.57 | 617.30 | 662.13 | +7.10% | |
| 613.04 | 634.59 | 604.95 | 618.26 | +1.32% | |
| 599.48 | 626.65 | 593.00 | 610.18 | +9.41% | |
| 553.60 | 569.99 | 550.00 | 557.72 | +0.61% | |
| 556.19 | 574.42 | 543.79 | 554.35 | -0.65% | |
| 505.64 | 562.26 | 502.01 | 557.97 | +4.30% | |
| 531.46 | 548.99 | 523.19 | 534.98 | +2.58% | |
| 503.20 | 525.00 | 486.01 | 521.52 | +6.03% | |
| 558.87 | 560.75 | 490.34 | 491.88 | -10.89% | |
| 544.08 | 565.07 | 539.96 | 551.97 | +0.41% | |
| 592.34 | 595.50 | 548.14 | 549.70 | -10.18% | |
| 607.01 | 630.92 | 594.88 | 612.03 | +1.85% | |
| 540.51 | 605.08 | 540.51 | 600.91 | +9.96% | |
| 518.74 | 550.95 | 505.25 | 546.47 | +7.94% | |
| 538.49 | 538.65 | 495.18 | 506.27 | -6.38% | |
| 487.93 | 542.55 | 485.00 | 540.75 | +8.06% | |
| 506.80 | 514.85 | 495.00 | 500.43 | +0.08% | |
| 507.00 | 512.44 | 486.01 | 500.02 | -2.50% | |
| 517.65 | 531.89 | 510.00 | 512.82 | +2.13% | |
| 518.60 | 528.00 | 500.63 | 502.14 | -2.08% | |
| 509.64 | 521.24 | 489.30 | 512.80 | -2.20% | |
| 535.00 | 538.75 | 512.44 | 524.33 | -3.44% | |
| 534.80 | 564.12 | 534.50 | 543.02 | +2.94% | |
| 480.21 | 530.97 | 471.75 | 527.53 | +7.80% | |
| 521.02 | 537.18 | 485.00 | 489.38 | -10.11% | |
| 543.36 | 566.99 | 518.20 | 544.45 | -3.44% | |
| 568.51 | 576.28 | 550.01 | 563.87 | +1.96% | |
| 556.16 | 567.67 | 530.39 | 553.03 | -4.87% | |
| 540.50 | 586.90 | 534.15 | 581.37 | +6.55% | |
| 549.67 | 554.00 | 531.68 | 545.63 | -2.99% | |
| 614.90 | 618.00 | 560.48 | 562.44 | -8.69% | |
| 594.01 | 632.99 | 590.00 | 615.99 | +5.14% | |
| 585.26 | 608.28 | 582.00 | 585.87 | +1.59% | |
| 540.02 | 577.09 | 540.02 | 576.71 | +5.60% | |
| 510.81 | 557.60 | 510.81 | 546.13 | +6.29% | |
| 500.33 | 513.94 | 491.25 | 513.83 | +1.59% | |
| 496.24 | 527.18 | 493.62 | 505.78 | +1.81% | |
| 488.12 | 500.84 | 471.43 | 496.78 | +0.25% | |
| 472.00 | 504.03 | 464.00 | 495.55 | +7.25% | |
| 473.05 | 481.99 | 460.78 | 462.05 | -0.75% | |
| 482.23 | 489.20 | 458.07 | 465.53 | -0.16% | |
| 497.85 | 499.72 | 464.59 | 466.29 | -7.09% | |
| 504.00 | 512.38 | 485.84 | 501.89 | -0.42% | |
| 460.00 | 509.77 | 456.50 | 503.99 | +13.84% | |
| 417.81 | 446.99 | 412.42 | 442.70 | +4.65% | |
| 453.68 | 465.85 | 412.08 | 423.03 | -5.69% | |
| 452.00 | 453.56 | 414.70 | 448.53 | -10.22% | |
| 485.02 | 516.64 | 484.41 | 499.61 | +2.08% | |
| 501.78 | 528.80 | 484.67 | 489.44 | -1.37% | |
| 495.74 | 508.55 | 487.58 | 496.26 | -0.95% | |
| 502.97 | 519.00 | 484.17 | 501.00 | +0.48% | |
| 475.00 | 507.00 | 473.06 | 498.59 | +5.16% | |
| 464.11 | 476.33 | 458.09 | 474.12 | +1.54% | |
| 468.07 | 468.14 | 450.42 | 466.91 | -0.74% | |
| 503.30 | 509.00 | 465.00 | 470.39 | -3.68% | |
| 485.07 | 497.06 | 463.85 | 488.36 | +1.20% | |
| 477.93 | 502.77 | 475.85 | 482.56 | -2.40% | |
| 498.00 | 504.69 | 485.00 | 494.45 | -0.63% | |
| 501.65 | 511.20 | 493.34 | 497.58 | +4.30% | |
| 502.81 | 510.18 | 468.18 | 477.05 | -2.44% | |
| 464.60 | 506.48 | 464.60 | 489.00 | +5.63% | |
| 439.00 | 464.82 | 436.50 | 462.94 | +3.51% | |
| 440.23 | 449.99 | 436.00 | 447.23 | +0.97% | |
| 469.33 | 469.64 | 431.07 | 442.94 | -5.86% | |
| 471.41 | 482.32 | 453.33 | 470.50 | -1.81% | |
| 453.03 | 479.38 | 438.41 | 479.17 | +4.87% | |
| 488.42 | 492.18 | 438.91 | 456.90 | -4.70% | |
| 464.74 | 482.27 | 464.74 | 479.42 | +5.30% | |
| 464.01 | 466.64 | 454.17 | 455.28 | -1.44% | |
| 474.34 | 474.34 | 460.85 | 461.93 | -2.15% | |
| 469.75 | 480.82 | 464.00 | 472.08 | -1.30% | |
| 486.90 | 486.90 | 472.66 | 478.32 | -0.71% | |
| 486.78 | 487.11 | 477.20 | 481.74 | -1.06% | |
| 481.60 | 489.67 | 478.09 | 486.92 | +0.70% | |
| 486.72 | 487.27 | 476.00 | 483.55 | +1.70% | |
| 458.38 | 478.44 | 458.38 | 475.47 | +5.09% | |
| 451.17 | 454.00 | 429.29 | 452.46 | +6.08% | |
| 458.94 | 463.19 | 424.44 | 426.53 | -5.46% | |
| 467.17 | 471.38 | 443.73 | 451.16 | -4.01% | |
| 482.00 | 485.44 | 468.36 | 470.02 | -0.18% | |
| 519.93 | 522.61 | 463.01 | 470.89 | -10.84% | |
| 520.61 | 531.22 | 502.39 | 528.17 | +2.23% | |
| 496.05 | 527.00 | 485.42 | 516.63 | +3.65% | |
| 487.07 | 499.97 | 484.32 | 498.45 | +1.51% | |
| 483.02 | 492.96 | 479.87 | 491.03 | +2.63% | |
| 476.50 | 484.80 | 469.58 | 478.45 | +1.41% | |
| 445.10 | 473.01 | 445.10 | 471.78 | +5.47% | |
| 440.33 | 448.56 | 425.29 | 447.31 | +1.30% | |
| 455.40 | 465.30 | 438.81 | 441.58 | -1.78% | |
| 450.00 | 455.30 | 439.29 | 449.59 | -2.14% | |
| 450.93 | 459.42 | 446.01 | 459.41 | +2.30% | |
| 437.68 | 456.14 | 437.47 | 449.06 | +4.51% | |
| 411.75 | 431.12 | 403.19 | 429.69 | +3.20% | |
| 392.07 | 416.69 | 392.07 | 416.35 | +6.63% | |
| 388.07 | 393.48 | 370.91 | 390.46 | +0.84% | |
| 435.95 | 439.95 | 382.00 | 387.22 | -7.07% | |
| 412.04 | 426.75 | 410.54 | 416.69 | +1.82% | |
| 412.61 | 418.96 | 400.00 | 409.25 | -1.77% | |
| 415.00 | 426.80 | 405.00 | 416.64 | +0.80% | |
| 386.36 | 418.60 | 375.46 | 413.32 | +2.70% | |
| 440.05 | 442.70 | 395.69 | 402.47 | -10.06% | |
| 453.10 | 459.25 | 442.18 | 447.49 | -0.40% | |
| 458.74 | 459.69 | 440.83 | 449.29 | -3.84% | |
| 460.00 | 467.91 | 451.07 | 467.23 | +4.03% | |
| 445.00 | 449.24 | 433.00 | 449.13 | -2.63% | |
| 490.57 | 495.00 | 450.92 | 461.24 | -5.27% | |
| 460.85 | 491.38 | 460.35 | 486.91 | +5.94% | |
| 460.00 | 498.00 | 436.00 | 459.60 | +3.75% | |
| 446.91 | 450.62 | 435.00 | 443.00 | +0.55% | |
| 440.49 | 451.61 | 436.99 | 440.57 | +0.59% | |
| 436.48 | 444.41 | 433.58 | 438.00 | -1.33% | |
| 444.06 | 453.12 | 440.49 | 443.92 | +1.45% | |
| 428.70 | 441.02 | 418.01 | 437.56 | +3.29% | |
| 430.99 | 433.00 | 418.66 | 423.61 | +0.62% | |
| 425.00 | 428.80 | 416.19 | 421.00 | +1.45% | |
| 403.48 | 420.48 | 403.48 | 414.99 | +3.69% | |
| 406.78 | 421.21 | 386.05 | 400.24 | -3.78% | |
| 410.00 | 417.49 | 404.52 | 415.98 | +2.07% | |
| 415.00 | 418.48 | 406.88 | 407.55 | -0.57% | |
| 410.97 | 421.58 | 402.35 | 409.90 | -0.62% | |
| 412.03 | 432.00 | 409.17 | 412.46 | +3.54% | |
| 384.58 | 399.00 | 382.19 | 398.34 | +6.16% | |
| 371.00 | 379.93 | 366.49 | 375.24 | -1.92% | |
| 381.56 | 383.77 | 370.58 | 382.60 | +5.71% | |
| 384.72 | 384.72 | 361.19 | 361.94 | -5.31% | |
| 380.68 | 383.76 | 372.80 | 382.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FN chart for longer ranges.