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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$77.59$77.59128,700——
2020-12-30$76.49$76.4966,900——
2020-12-29$75.55$75.5599,300——
2020-12-28$77.86$77.86119,600——
2020-12-24$76.05$76.05121,200——
2020-12-23$76.76$76.7695,200——
2020-12-22$75.99$75.99142,300——
2020-12-21$74.43$74.43167,400——
2020-12-18$76.46$76.46808,700——
2020-12-17$76.44$76.44239,200——
2020-12-16$72.69$72.69212,900——
2020-12-15$71.77$71.77226,000——
2020-12-14$69.77$69.77273,300——
2020-12-11$68.39$68.39177,000——
2020-12-10$69.20$69.20130,700——
2020-12-09$69.32$69.32163,400——
2020-12-08$71.81$71.81145,800——
2020-12-07$71.49$71.49128,300——
2020-12-04$69.76$69.76135,500——
2020-12-03$68.57$68.57108,100——
2020-12-02$69.30$69.30148,600——
2020-12-01$68.97$68.97186,700——
2020-11-30$68.31$68.31181,500——
2020-11-27$69.00$69.0091,500——
2020-11-25$68.86$68.86174,700——
2020-11-24$69.99$69.99260,100——
2020-11-23$70.53$70.53156,200——
2020-11-20$70.33$70.33141,700——
2020-11-19$69.82$69.82127,800——
2020-11-18$69.15$69.15156,700——
2020-11-17$71.02$71.02168,100——
2020-11-16$71.25$71.25235,000——
2020-11-13$69.77$69.77204,300——
2020-11-12$66.56$66.56189,700——
2020-11-11$68.63$68.63110,100——
2020-11-10$67.02$67.02235,700——
2020-11-09$67.28$67.28221,100——
2020-11-06$66.48$66.48165,000——
2020-11-05$66.38$66.38124,300——
2020-11-04$64.82$64.82154,700——
2020-11-03$63.68$63.68312,300——
2020-11-02$61.18$61.18217,900——
2020-10-30$60.02$60.02127,000——
2020-10-29$60.83$60.83272,200——
2020-10-28$59.92$59.92154,100——
2020-10-27$62.16$62.16127,200——
2020-10-26$62.47$62.47183,000——
2020-10-23$63.73$63.73161,400——
2020-10-22$63.60$63.60167,500——
2020-10-21$63.09$63.09136,900——
2020-10-20$63.80$63.8095,700——
2020-10-19$63.75$63.75190,100——
2020-10-16$63.09$63.0997,100——
2020-10-15$63.43$63.43219,300——
2020-10-14$63.14$63.1497,800——
2020-10-13$64.34$64.34146,000——
2020-10-12$65.34$65.3499,500——
2020-10-09$64.67$64.67223,800——
2020-10-08$64.37$64.37106,900——
2020-10-07$63.60$63.60230,200——
2020-10-06$63.55$63.55184,900——
2020-10-05$63.55$63.55159,900——
2020-10-02$62.57$62.57187,700——
2020-10-01$62.97$62.97169,800——
2020-09-30$63.03$63.03224,400——
2020-09-29$63.33$63.33131,900——
2020-09-28$63.00$63.00156,900——
2020-09-25$61.61$61.61152,400——
2020-09-24$62.27$62.27292,400——
2020-09-23$60.94$60.94220,700——
2020-09-22$62.05$62.05153,500——
2020-09-21$62.19$62.19221,500——
2020-09-18$62.17$62.17600,400——
2020-09-17$61.68$61.68252,500——
2020-09-16$62.20$62.20183,200——
2020-09-15$61.44$61.44274,100——
2020-09-14$60.46$60.46213,200——
2020-09-11$59.44$59.44324,500——
2020-09-10$59.53$59.53342,500——
2020-09-09$62.59$62.59494,200——
2020-09-08$62.96$62.96295,900——
2020-09-04$63.99$63.99490,800——
2020-09-03$64.13$64.13698,400——
2020-09-02$68.72$68.72194,600——
2020-09-01$68.01$68.01236,500——
2020-08-31$69.78$69.78213,800——
2020-08-28$70.22$70.22162,500——
2020-08-27$70.05$70.05278,400——
2020-08-26$71.34$71.34270,700——
2020-08-25$71.34$71.34302,400——
2020-08-24$69.61$69.61188,900——
2020-08-21$69.12$69.12280,800——
2020-08-20$70.05$70.05563,100——
2020-08-19$74.37$74.37405,000——
2020-08-18$72.69$72.69833,600——
2020-08-17$74.44$74.44332,600——
2020-08-14$73.06$73.06281,500——
2020-08-13$74.35$74.35172,300——
2020-08-12$74.68$74.68261,500——
2020-08-11$73.09$73.09201,900——
2020-08-10$72.65$72.65196,800——
2020-08-07$76.40$76.40248,900——
2020-08-06$75.84$75.84161,200——
2020-08-05$75.63$75.63404,700——
2020-08-04$73.54$73.54213,200——
2020-08-03$73.64$73.64118,900——
2020-07-31$72.63$72.63270,400——
2020-07-30$72.13$72.13110,600——
2020-07-29$71.34$71.34162,900——
2020-07-28$69.35$69.35197,200——
2020-07-27$69.80$69.80144,100——
2020-07-24$68.50$68.50231,100——
2020-07-23$69.23$69.23283,000——
2020-07-22$67.89$67.89179,300——
2020-07-21$67.25$67.25154,000——
2020-07-20$66.55$66.55125,800——
2020-07-17$64.65$64.65142,700——
2020-07-16$63.72$63.72150,800——
2020-07-15$65.02$65.02292,700——
2020-07-14$64.16$64.16139,700——
2020-07-13$62.72$62.72241,500——
2020-07-10$64.33$64.33211,100——
2020-07-09$65.12$65.12208,300——
2020-07-08$63.26$63.26347,500——
2020-07-07$64.05$64.05498,700——
2020-07-06$64.32$64.32276,100——
2020-07-02$62.78$62.78273,100——
2020-07-01$61.26$61.26323,700——
2020-06-30$62.42$62.42320,000——
2020-06-29$60.20$60.20305,600——
2020-06-26$59.35$59.35551,000——
2020-06-25$59.20$59.20346,000——
2020-06-24$58.56$58.56302,700——
2020-06-23$60.38$60.38593,200——
2020-06-22$60.41$60.41402,300——
2020-06-19$60.19$60.19509,600——
2020-06-18$61.40$61.40442,400——
2020-06-17$63.00$63.00430,500——
2020-06-16$63.92$63.92414,600——
2020-06-15$61.66$61.66341,900——
2020-06-12$60.84$60.84321,500——
2020-06-11$60.33$60.33385,400——
2020-06-10$66.16$66.16195,300——
2020-06-09$67.01$67.01178,600——
2020-06-08$67.57$67.57322,300——
2020-06-05$66.29$66.29327,900——
2020-06-04$65.27$65.27338,300——
2020-06-03$66.44$66.44335,900——
2020-06-02$66.00$66.00317,900——
2020-06-01$65.85$65.85229,700——
2020-05-29$63.94$63.94211,500——
2020-05-28$63.65$63.65200,400——
2020-05-27$64.87$64.87237,500——
2020-05-26$63.78$63.78218,900——
2020-05-22$62.67$62.67138,600——
2020-05-21$62.55$62.55226,900——
2020-05-20$63.28$63.28297,900——
2020-05-19$60.39$60.39253,100——
2020-05-18$58.26$58.26299,300——
2020-05-15$54.95$54.95470,300——
2020-05-14$55.93$55.93425,100——
2020-05-13$57.12$57.12215,300——
2020-05-12$59.41$59.41234,700——
2020-05-11$61.55$61.55212,800——
2020-05-08$61.35$61.35192,900——
2020-05-07$58.87$58.87332,500——
2020-05-06$58.15$58.15367,000——
2020-05-05$58.02$58.02474,300——
2020-05-04$58.74$58.74320,000——
2020-05-01$59.64$59.64389,000——
2020-04-30$62.75$62.75425,000——
2020-04-29$64.91$64.91384,700——
2020-04-28$64.49$64.49291,900——
2020-04-27$65.77$65.77309,200——
2020-04-24$64.54$64.54191,100——
2020-04-23$64.06$64.06148,200——
2020-04-22$62.54$62.54218,200——
2020-04-21$61.28$61.28191,100——
2020-04-20$61.20$61.20222,200——
2020-04-17$61.51$61.51190,900——
2020-04-16$62.64$62.64264,600——
2020-04-15$61.28$61.28233,400——
2020-04-14$62.73$62.73193,200——
2020-04-13$58.47$58.47284,500——
2020-04-09$60.30$60.30211,100——
2020-04-08$58.88$58.88265,000——
2020-04-07$59.09$59.09361,900——
2020-04-06$57.65$57.65202,400——
2020-04-03$52.65$52.65215,500——
2020-04-02$53.90$53.90214,600——
2020-04-01$53.92$53.92362,200——
2020-03-31$54.56$54.56345,200——
2020-03-30$52.72$52.72423,100——
2020-03-27$48.34$48.34294,300——
2020-03-26$53.23$53.23276,500——
2020-03-25$52.42$52.42462,600——
2020-03-24$54.50$54.50400,000——
2020-03-23$49.63$49.63355,200——
2020-03-20$47.78$47.78544,200——
2020-03-19$49.38$49.38383,100——
2020-03-18$47.55$47.55680,100——
2020-03-17$50.42$50.42814,900——
2020-03-16$49.96$49.96489,200——
2020-03-13$52.85$52.85477,100——
2020-03-12$48.18$48.18384,500——
2020-03-11$51.08$51.08284,200——
2020-03-10$55.48$55.48556,300——
2020-03-09$53.76$53.76323,100——
2020-03-06$59.32$59.32495,900——
2020-03-05$60.51$60.51621,800——
2020-03-04$59.41$59.41307,100——
2020-03-03$56.31$56.31318,500——
2020-03-02$57.50$57.50337,000——
2020-02-28$55.12$55.12503,600——
2020-02-27$54.87$54.87289,000——
2020-02-26$57.22$57.22190,600——
2020-02-25$56.30$56.30272,500——
2020-02-24$58.05$58.05376,700——
2020-02-21$61.29$61.29221,800——
2020-02-20$63.24$63.24176,800——
2020-02-19$63.41$63.41125,600——
2020-02-18$62.95$62.95281,000——
2020-02-14$64.99$64.99170,100——
2020-02-13$67.70$67.70399,500——
2020-02-12$68.04$68.04212,400——
2020-02-11$67.00$67.00264,600——
2020-02-10$65.72$65.72202,900——
2020-02-07$64.48$64.48192,400——
2020-02-06$65.72$65.72176,400——
2020-02-05$67.14$67.14318,000——
2020-02-04$67.71$67.71639,700——
2020-02-03$63.71$63.71404,300——
2020-01-31$63.04$63.04336,600——
2020-01-30$66.52$66.52173,400——
2020-01-29$66.81$66.81276,800——
2020-01-28$67.52$67.52210,500——
2020-01-27$65.55$65.55162,800——
2020-01-24$67.07$67.07169,900——
2020-01-23$67.95$67.95237,200——
2020-01-22$67.68$67.68410,100——
2020-01-21$66.15$66.15152,300——
2020-01-17$66.66$66.66265,300——
2020-01-16$64.51$64.51402,900——
2020-01-15$66.35$66.35168,700——
2020-01-14$66.03$66.03236,700——
2020-01-13$66.22$66.22182,900——
2020-01-10$64.84$64.84162,900——
2020-01-09$65.78$65.78207,500——
2020-01-08$66.07$66.07173,700——
2020-01-07$65.70$65.70135,600——
2020-01-06$64.78$64.78266,300——
2020-01-03$65.95$65.95212,100——
2020-01-02$66.16$66.16218,100——