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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$118.47$118.47106,800——
2021-12-30$118.84$118.84120,500——
2021-12-29$121.82$121.8259,600——
2021-12-28$120.48$120.4884,100——
2021-12-27$122.03$122.03121,300——
2021-12-23$118.02$118.0297,900——
2021-12-22$117.46$117.4678,500——
2021-12-21$116.26$116.2693,500——
2021-12-20$113.77$113.77158,600——
2021-12-17$114.93$114.93670,000——
2021-12-16$115.05$115.05144,600——
2021-12-15$119.87$119.87159,400——
2021-12-14$117.39$117.39162,500——
2021-12-13$116.43$116.43125,600——
2021-12-10$114.39$114.39148,400——
2021-12-09$114.53$114.53178,400——
2021-12-08$116.60$116.60157,900——
2021-12-07$118.40$118.40135,700——
2021-12-06$116.02$116.0287,500——
2021-12-03$114.45$114.45269,200——
2021-12-02$117.68$117.68198,700——
2021-12-01$114.35$114.35310,700——
2021-11-30$110.56$110.56170,500——
2021-11-29$110.52$110.5295,900——
2021-11-26$110.70$110.7084,900——
2021-11-24$114.36$114.3698,800——
2021-11-23$115.85$115.85124,700——
2021-11-22$115.91$115.91104,500——
2021-11-19$115.59$115.59159,300——
2021-11-18$115.79$115.79143,200——
2021-11-17$117.45$117.45133,300——
2021-11-16$118.16$118.16134,300——
2021-11-15$118.99$118.99145,800——
2021-11-12$121.25$121.2582,300——
2021-11-11$120.32$120.3281,700——
2021-11-10$118.11$118.11115,000——
2021-11-09$119.22$119.22141,100——
2021-11-08$119.61$119.61226,200——
2021-11-05$120.42$120.42201,400——
2021-11-04$116.86$116.86234,000——
2021-11-03$115.23$115.23261,200——
2021-11-02$111.21$111.21475,400——
2021-11-01$98.28$98.28253,300——
2021-10-29$96.00$96.00187,300——
2021-10-28$96.55$96.55128,800——
2021-10-27$94.62$94.62156,200——
2021-10-26$96.16$96.16147,800——
2021-10-25$97.06$97.06202,000——
2021-10-22$96.40$96.40108,700——
2021-10-21$98.99$98.99107,000——
2021-10-20$98.80$98.8080,100——
2021-10-19$97.99$97.9997,200——
2021-10-18$98.81$98.81354,200——
2021-10-15$98.18$98.18185,800——
2021-10-14$101.72$101.72151,000——
2021-10-13$100.26$100.2680,000——
2021-10-12$100.49$100.49100,000——
2021-10-11$101.69$101.6953,600——
2021-10-08$100.94$100.94110,800——
2021-10-07$101.71$101.71182,600——
2021-10-06$100.35$100.35229,500——
2021-10-05$104.74$104.7487,500——
2021-10-04$103.10$103.1097,700——
2021-10-01$104.63$104.63186,900——
2021-09-30$102.51$102.51170,200——
2021-09-29$103.21$103.21193,300——
2021-09-28$106.53$106.53103,800——
2021-09-27$108.81$108.81116,800——
2021-09-24$106.45$106.45103,800——
2021-09-23$106.27$106.2774,000——
2021-09-22$103.82$103.82102,500——
2021-09-21$102.54$102.5464,700——
2021-09-20$102.49$102.49150,100——
2021-09-17$105.36$105.36500,000——
2021-09-16$106.68$106.68207,000——
2021-09-15$106.90$106.90137,600——
2021-09-14$106.13$106.13113,800——
2021-09-13$106.21$106.2196,700——
2021-09-10$103.49$103.49100,900——
2021-09-09$105.25$105.25123,300——
2021-09-08$105.02$105.0299,300——
2021-09-07$104.65$104.65114,700——
2021-09-03$105.00$105.00143,300——
2021-09-02$105.11$105.11164,600——
2021-09-01$103.73$103.73107,000——
2021-08-31$103.02$103.02170,500——
2021-08-30$103.75$103.75157,300——
2021-08-27$101.35$101.35182,300——
2021-08-26$97.87$97.87173,100——
2021-08-25$98.08$98.08213,800——
2021-08-24$99.81$99.81281,300——
2021-08-23$99.01$99.01310,400——
2021-08-20$104.05$104.05254,400——
2021-08-19$101.05$101.05271,200——
2021-08-18$98.77$98.77213,100——
2021-08-17$96.46$96.46322,000——
2021-08-16$89.50$89.50135,800——
2021-08-13$90.68$90.6898,200——
2021-08-12$91.86$91.8695,200——
2021-08-11$92.78$92.7866,600——
2021-08-10$93.22$93.2264,200——
2021-08-09$93.41$93.4158,000——
2021-08-06$93.44$93.44111,600——
2021-08-05$92.99$92.9959,400——
2021-08-04$92.70$92.7081,700——
2021-08-03$93.02$93.02143,000——
2021-08-02$93.34$93.3486,300——
2021-07-30$94.52$94.5291,300——
2021-07-29$93.59$93.5966,300——
2021-07-28$92.06$92.06152,100——
2021-07-27$90.29$90.2973,200——
2021-07-26$92.63$92.6379,100——
2021-07-23$92.22$92.2281,000——
2021-07-22$91.44$91.44186,900——
2021-07-21$93.95$93.9596,600——
2021-07-20$92.02$92.02169,800——
2021-07-19$89.85$89.85126,100——
2021-07-16$90.34$90.34100,400——
2021-07-15$91.31$91.3177,500——
2021-07-14$92.72$92.7288,000——
2021-07-13$93.01$93.0188,100——
2021-07-12$93.14$93.14115,100——
2021-07-09$92.81$92.8175,800——
2021-07-08$91.28$91.28155,900——
2021-07-07$91.51$91.51174,400——
2021-07-06$92.83$92.83281,400——
2021-07-02$95.33$95.3380,500——
2021-07-01$95.90$95.9081,600——
2021-06-30$95.87$95.8797,900——
2021-06-29$96.67$96.6762,100——
2021-06-28$95.97$95.97109,400——
2021-06-25$95.29$95.29516,800——
2021-06-24$95.05$95.05100,800——
2021-06-23$93.32$93.32106,000——
2021-06-22$93.40$93.4084,800——
2021-06-21$93.76$93.76155,200——
2021-06-18$91.17$91.17290,000——
2021-06-17$93.90$93.90152,200——
2021-06-16$94.18$94.18122,900——
2021-06-15$94.29$94.29126,700——
2021-06-14$94.56$94.56126,100——
2021-06-11$94.09$94.09133,200——
2021-06-10$93.96$93.96115,700——
2021-06-09$94.34$94.34103,900——
2021-06-08$95.43$95.43114,500——
2021-06-07$94.08$94.08108,600——
2021-06-04$93.65$93.65139,400——
2021-06-03$91.85$91.85142,600——
2021-06-02$90.88$90.88170,900——
2021-06-01$90.32$90.32175,700——
2021-05-28$89.69$89.69162,800——
2021-05-27$89.00$89.00265,400——
2021-05-26$87.63$87.63139,100——
2021-05-25$85.58$85.58167,300——
2021-05-24$86.12$86.12141,400——
2021-05-21$84.83$84.83135,300——
2021-05-20$84.50$84.50143,500——
2021-05-19$83.50$83.50191,700——
2021-05-18$81.01$81.01144,200——
2021-05-17$81.50$81.50126,000——
2021-05-14$81.71$81.71184,400——
2021-05-13$78.70$78.70402,200——
2021-05-12$77.50$77.50202,900——
2021-05-11$82.04$82.04196,000——
2021-05-10$82.92$82.92155,800——
2021-05-07$85.25$85.25102,000——
2021-05-06$86.23$86.23164,700——
2021-05-05$85.86$85.8695,400——
2021-05-04$84.94$84.94343,700——
2021-05-03$86.11$86.11270,800——
2021-04-30$85.62$85.62209,600——
2021-04-29$91.95$91.95141,900——
2021-04-28$92.15$92.1579,700——
2021-04-27$92.28$92.28105,800——
2021-04-26$92.11$92.1190,700——
2021-04-23$91.16$91.1699,800——
2021-04-22$89.08$89.08175,000——
2021-04-21$88.80$88.8095,700——
2021-04-20$87.67$87.67148,800——
2021-04-19$88.87$88.87114,500——
2021-04-16$89.40$89.4084,400——
2021-04-15$89.93$89.9353,600——
2021-04-14$88.49$88.4987,500——
2021-04-13$88.35$88.3596,400——
2021-04-12$89.09$89.0968,700——
2021-04-09$89.43$89.4376,100——
2021-04-08$89.12$89.12140,900——
2021-04-07$88.53$88.5383,100——
2021-04-06$90.52$90.5290,600——
2021-04-05$92.73$92.73119,200——
2021-04-01$91.36$91.36186,800——
2021-03-31$90.39$90.39290,400——
2021-03-30$89.56$89.56120,800——
2021-03-29$88.84$88.84191,200——
2021-03-26$90.82$90.82161,100——
2021-03-25$85.38$85.38158,900——
2021-03-24$85.53$85.53256,100——
2021-03-23$85.30$85.30126,900——
2021-03-22$87.80$87.80152,900——
2021-03-19$89.46$89.46549,900——
2021-03-18$90.83$90.83202,300——
2021-03-17$92.50$92.50132,500——
2021-03-16$93.48$93.48106,900——
2021-03-15$93.12$93.12122,200——
2021-03-12$92.93$92.93115,600——
2021-03-11$92.05$92.05162,300——
2021-03-10$88.32$88.32105,700——
2021-03-09$86.85$86.85129,100——
2021-03-08$85.92$85.92118,500——
2021-03-05$86.95$86.95244,300——
2021-03-04$85.13$85.13182,300——
2021-03-03$87.39$87.39138,200——
2021-03-02$89.38$89.38274,200——
2021-03-01$91.66$91.66182,400——
2021-02-26$88.33$88.33188,400——
2021-02-25$87.89$87.89224,500——
2021-02-24$90.16$90.16114,900——
2021-02-23$88.12$88.12195,000——
2021-02-22$88.72$88.72142,700——
2021-02-19$88.14$88.14150,700——
2021-02-18$86.63$86.63179,400——
2021-02-17$86.16$86.16136,300——
2021-02-16$87.40$87.40122,000——
2021-02-12$87.80$87.8084,900——
2021-02-11$88.40$88.40153,200——
2021-02-10$87.08$87.08126,100——
2021-02-09$88.24$88.24120,300——
2021-02-08$89.89$89.89178,600——
2021-02-05$89.26$89.26200,600——
2021-02-04$87.47$87.47222,600——
2021-02-03$84.10$84.10245,600——
2021-02-02$83.77$83.77436,000——
2021-02-01$80.78$80.78153,300——
2021-01-29$78.94$78.94195,300——
2021-01-28$80.28$80.28150,300——
2021-01-27$80.72$80.72173,300——
2021-01-26$83.04$83.04130,500——
2021-01-25$85.53$85.53170,500——
2021-01-22$85.82$85.82134,200——
2021-01-21$85.09$85.09139,800——
2021-01-20$84.56$84.56140,600——
2021-01-19$85.33$85.33244,700——
2021-01-15$82.57$82.57239,000——
2021-01-14$85.53$85.53186,000——
2021-01-13$83.05$83.05105,000——
2021-01-12$84.05$84.05167,600——
2021-01-11$84.58$84.58106,200——
2021-01-08$83.65$83.6597,900——
2021-01-07$83.00$83.00122,100——
2021-01-06$81.82$81.82234,200——
2021-01-05$80.45$80.45168,600——
2021-01-04$77.52$77.52140,500——