NYSE:FN | Historical Stock Price | Fabrinet

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.11$21.92$52.76$126.97$305.54$735.272010-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.84$64.84175,900——
2019-12-30$64.95$64.95134,200——
2019-12-27$64.57$64.57135,000——
2019-12-26$65.40$65.4058,300——
2019-12-24$64.79$64.7969,200——
2019-12-23$64.41$64.41116,600——
2019-12-20$64.43$64.43681,200——
2019-12-19$64.98$64.98234,500——
2019-12-18$64.35$64.35350,800——
2019-12-17$64.64$64.64289,000——
2019-12-16$63.77$63.77384,400——
2019-12-13$62.62$62.62235,200——
2019-12-12$63.01$63.01252,900——
2019-12-11$60.73$60.73448,300——
2019-12-10$58.60$58.60253,300——
2019-12-09$59.50$59.50157,900——
2019-12-06$60.38$60.38195,800——
2019-12-05$59.74$59.74238,800——
2019-12-04$59.50$59.50179,000——
2019-12-03$58.69$58.69213,900——
2019-12-02$59.12$59.12197,600——
2019-11-29$60.49$60.4956,200——
2019-11-27$61.19$61.1996,100——
2019-11-26$60.50$60.50142,100——
2019-11-25$60.56$60.56197,600——
2019-11-22$59.60$59.60240,300——
2019-11-21$59.99$59.99215,100——
2019-11-20$60.81$60.81334,200——
2019-11-19$61.43$61.43295,600——
2019-11-18$61.04$61.04360,600——
2019-11-15$60.86$60.86258,700——
2019-11-14$59.89$59.89218,100——
2019-11-13$59.75$59.75252,600——
2019-11-12$59.25$59.25272,000——
2019-11-11$58.77$58.77163,800——
2019-11-08$58.79$58.79239,300——
2019-11-07$57.24$57.24189,200——
2019-11-06$57.21$57.21282,300——
2019-11-05$57.56$57.561,165,900——
2019-11-04$60.60$60.60529,800——
2019-11-01$58.45$58.45278,600——
2019-10-31$56.23$56.23381,900——
2019-10-30$54.32$54.32172,300——
2019-10-29$53.27$53.27384,100——
2019-10-28$54.39$54.39373,200——
2019-10-25$53.80$53.80133,500——
2019-10-24$53.37$53.37285,200——
2019-10-23$53.08$53.08200,100——
2019-10-22$54.46$54.46216,600——
2019-10-21$53.97$53.97230,100——
2019-10-18$52.78$52.78245,700——
2019-10-17$52.21$52.21180,300——
2019-10-16$51.26$51.26142,000——
2019-10-15$51.48$51.48168,200——
2019-10-14$50.40$50.40164,800——
2019-10-11$50.00$50.00413,200——
2019-10-10$48.69$48.69199,800——
2019-10-09$48.40$48.40242,900——
2019-10-08$48.78$48.78220,400——
2019-10-07$50.74$50.74184,000——
2019-10-04$51.03$51.03241,700——
2019-10-03$50.54$50.54229,400——
2019-10-02$50.65$50.65257,200——
2019-10-01$51.66$51.66465,600——
2019-09-30$52.30$52.30291,700——
2019-09-27$51.62$51.62360,300——
2019-09-26$53.15$53.15240,000——
2019-09-25$53.50$53.50177,800——
2019-09-24$52.18$52.18291,400——
2019-09-23$52.52$52.52186,300——
2019-09-20$52.88$52.88579,900——
2019-09-19$53.11$53.11387,300——
2019-09-18$54.48$54.48512,000——
2019-09-17$55.76$55.76200,700——
2019-09-16$55.22$55.22270,800——
2019-09-13$55.98$55.98368,500——
2019-09-12$55.51$55.51407,500——
2019-09-11$55.38$55.38298,600——
2019-09-10$55.03$55.03300,100——
2019-09-09$54.58$54.58431,400——
2019-09-06$53.83$53.83445,800——
2019-09-05$53.78$53.78520,500——
2019-09-04$51.32$51.32289,200——
2019-09-03$50.18$50.18318,700——
2019-08-30$50.49$50.49331,600——
2019-08-29$50.71$50.71297,500——
2019-08-28$48.52$48.52380,200——
2019-08-27$48.41$48.41488,200——
2019-08-26$48.81$48.81658,200——
2019-08-23$47.59$47.59649,800——
2019-08-22$48.39$48.39547,300——
2019-08-21$48.00$48.00895,700——
2019-08-20$46.46$46.463,167,500——
2019-08-19$56.46$56.46541,900——
2019-08-16$55.57$55.57312,600——
2019-08-15$52.85$52.85223,600——
2019-08-14$52.66$52.66226,800——
2019-08-13$55.06$55.06217,300——
2019-08-12$53.51$53.51229,700——
2019-08-09$53.88$53.88358,900——
2019-08-08$53.77$53.77250,800——
2019-08-07$50.77$50.77188,400——
2019-08-06$50.56$50.56391,600——
2019-08-05$49.52$49.52514,000——
2019-08-02$50.99$50.99319,500——
2019-08-01$52.74$52.74346,600——
2019-07-31$53.68$53.68460,800——
2019-07-30$54.30$54.30329,400——
2019-07-29$54.94$54.94152,900——
2019-07-26$54.57$54.57197,200——
2019-07-25$54.29$54.29136,000——
2019-07-24$54.86$54.86282,600——
2019-07-23$53.96$53.96272,000——
2019-07-22$52.59$52.59218,700——
2019-07-19$52.37$52.37280,300——
2019-07-18$52.28$52.28152,700——
2019-07-17$52.49$52.49269,200——
2019-07-16$52.22$52.22216,800——
2019-07-15$52.04$52.04149,800——
2019-07-12$52.06$52.06177,000——
2019-07-11$51.16$51.16219,400——
2019-07-10$51.29$51.29234,800——
2019-07-09$50.81$50.81263,000——
2019-07-08$50.22$50.22174,100——
2019-07-05$51.10$51.10123,300——
2019-07-03$51.19$51.1980,200——
2019-07-02$50.76$50.76260,800——
2019-07-01$51.95$51.95522,300——
2019-06-28$49.67$49.671,548,900——
2019-06-27$49.91$49.91213,300——
2019-06-26$48.71$48.71576,100——
2019-06-25$47.53$47.53335,200——
2019-06-24$48.47$48.47323,800——
2019-06-21$49.65$49.65505,900——
2019-06-20$50.41$50.41453,100——
2019-06-19$49.25$49.25379,400——
2019-06-18$49.87$49.87442,900——
2019-06-17$48.69$48.69368,300——
2019-06-14$47.64$47.64509,800——
2019-06-13$48.22$48.22569,900——
2019-06-12$46.30$46.30354,400——
2019-06-11$46.99$46.99665,800——
2019-06-10$46.70$46.70340,500——
2019-06-07$46.42$46.42302,700——
2019-06-06$46.21$46.21512,500——
2019-06-05$44.73$44.73234,400——
2019-06-04$45.12$45.12413,000——
2019-06-03$42.60$42.60352,900——
2019-05-31$42.64$42.64284,100——
2019-05-30$43.75$43.75272,200——
2019-05-29$43.31$43.31322,400——
2019-05-28$43.46$43.46482,300——
2019-05-24$44.71$44.71337,900——
2019-05-23$44.75$44.75713,200——
2019-05-22$46.04$46.04591,800——
2019-05-21$46.54$46.54678,400——
2019-05-20$45.57$45.571,140,800——
2019-05-17$47.82$47.821,238,800——
2019-05-16$54.10$54.10534,300——
2019-05-15$57.59$57.59236,300——
2019-05-14$57.34$57.34320,000——
2019-05-13$56.80$56.80327,400——
2019-05-10$58.77$58.77303,600——
2019-05-09$58.64$58.64295,700——
2019-05-08$58.96$58.96384,800——
2019-05-07$59.72$59.721,121,900——
2019-05-06$60.09$60.09605,500——
2019-05-03$62.01$62.01336,800——
2019-05-02$60.43$60.43335,400——
2019-05-01$59.82$59.82511,900——
2019-04-30$60.52$60.52267,600——
2019-04-29$59.95$59.95310,800——
2019-04-26$59.98$59.98344,000——
2019-04-25$59.90$59.90267,800——
2019-04-24$60.58$60.58241,100——
2019-04-23$61.23$61.23256,100——
2019-04-22$60.28$60.28279,600——
2019-04-18$60.03$60.03331,200——
2019-04-17$60.15$60.15522,300——
2019-04-16$60.49$60.49394,100——
2019-04-15$58.69$58.69245,100——
2019-04-12$58.98$58.98311,800——
2019-04-11$57.72$57.72199,600——
2019-04-10$57.61$57.61328,300——
2019-04-09$55.65$55.65324,800——
2019-04-08$55.84$55.84252,900——
2019-04-05$55.20$55.20236,200——
2019-04-04$55.34$55.34320,600——
2019-04-03$54.65$54.65349,200——
2019-04-02$54.98$54.98350,400——
2019-04-01$53.84$53.84320,100——
2019-03-29$52.36$52.36477,300——
2019-03-28$52.30$52.30296,600——
2019-03-27$51.74$51.74335,300——
2019-03-26$52.01$52.01238,900——
2019-03-25$51.81$51.81304,100——
2019-03-22$51.37$51.37318,600——
2019-03-21$54.43$54.43326,800——
2019-03-20$53.02$53.02355,300——
2019-03-19$53.49$53.49378,300——
2019-03-18$53.56$53.56532,200——
2019-03-15$54.31$54.31857,400——
2019-03-14$55.12$55.12401,200——
2019-03-13$56.17$56.17524,300——
2019-03-12$55.46$55.46276,000——
2019-03-11$55.93$55.93334,600——
2019-03-08$54.26$54.26478,300——
2019-03-07$53.53$53.53303,400——
2019-03-06$54.55$54.55403,200——
2019-03-05$56.10$56.10380,000——
2019-03-04$57.93$57.93452,500——
2019-03-01$57.96$57.96390,400——
2019-02-28$58.50$58.50287,100——
2019-02-27$58.04$58.04307,800——
2019-02-26$59.34$59.34459,100——
2019-02-25$58.69$58.69423,900——
2019-02-22$57.39$57.39368,100——
2019-02-21$56.18$56.18256,200——
2019-02-20$56.70$56.70515,000——
2019-02-19$55.50$55.50419,500——
2019-02-15$55.24$55.24371,600——
2019-02-14$54.59$54.59424,600——
2019-02-13$53.56$53.56498,100——
2019-02-12$53.29$53.29314,400——
2019-02-11$53.10$53.10413,400——
2019-02-08$51.35$51.35448,300——
2019-02-07$51.91$51.91458,300——
2019-02-06$53.64$53.64757,200——
2019-02-05$52.08$52.081,186,100——
2019-02-04$57.00$57.00679,500——
2019-02-01$56.98$56.98524,600——
2019-01-31$56.84$56.84430,800——
2019-01-30$55.21$55.21393,400——
2019-01-29$55.39$55.39346,300——
2019-01-28$56.41$56.41402,300——
2019-01-25$57.76$57.76874,400——
2019-01-24$55.83$55.83700,800——
2019-01-23$52.04$52.04421,000——
2019-01-22$53.99$53.99166,200——
2019-01-18$54.33$54.33259,500——
2019-01-17$54.13$54.13353,900——
2019-01-16$54.62$54.62361,100——
2019-01-15$54.62$54.62351,100——
2019-01-14$54.18$54.18653,600——
2019-01-11$57.00$57.00586,800——
2019-01-10$55.93$55.93812,000——
2019-01-09$54.26$54.26416,100——
2019-01-08$51.62$51.62229,500——
2019-01-07$50.81$50.81182,000——
2019-01-04$49.47$49.47196,400——
2019-01-03$47.54$47.54402,400——
2019-01-02$50.92$50.92426,100——