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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$128.22$128.2289,400——
2022-12-29$129.05$129.05106,500——
2022-12-28$126.16$126.1693,700——
2022-12-27$129.55$129.55132,800——
2022-12-23$128.69$128.6995,500——
2022-12-22$128.37$128.37132,500——
2022-12-21$132.01$132.01149,400——
2022-12-20$130.02$130.02227,100——
2022-12-19$124.62$124.62140,000——
2022-12-16$125.16$125.16464,100——
2022-12-15$125.31$125.31163,300——
2022-12-14$130.24$130.24162,400——
2022-12-13$132.67$132.67159,200——
2022-12-12$130.70$130.7096,100——
2022-12-09$130.25$130.25135,600——
2022-12-08$130.97$130.97224,600——
2022-12-07$127.91$127.91160,600——
2022-12-06$129.45$129.45189,800——
2022-12-05$130.64$130.64135,000——
2022-12-02$132.61$132.61130,900——
2022-12-01$133.61$133.61163,700——
2022-11-30$133.41$133.41367,400——
2022-11-29$127.21$127.21158,600——
2022-11-28$127.99$127.99199,900——
2022-11-25$129.74$129.7466,600——
2022-11-23$129.51$129.51165,300——
2022-11-22$129.35$129.35114,400——
2022-11-21$128.19$128.19143,400——
2022-11-18$129.78$129.78200,000——
2022-11-17$128.22$128.22182,400——
2022-11-16$126.93$126.93181,400——
2022-11-15$126.65$126.65170,200——
2022-11-14$124.55$124.55147,500——
2022-11-11$126.42$126.42280,000——
2022-11-10$125.39$125.39269,200——
2022-11-09$117.18$117.18319,700——
2022-11-08$121.92$121.92794,900——
2022-11-07$111.39$111.39226,300——
2022-11-04$112.28$112.28157,500——
2022-11-03$113.50$113.50170,400——
2022-11-02$113.20$113.20232,000——
2022-11-01$116.27$116.27185,300——
2022-10-31$114.40$114.40201,500——
2022-10-28$113.65$113.65166,700——
2022-10-27$112.36$112.36117,500——
2022-10-26$111.93$111.93219,100——
2022-10-25$113.11$113.11362,800——
2022-10-24$108.05$108.05208,900——
2022-10-21$106.50$106.50164,200——
2022-10-20$101.74$101.74244,200——
2022-10-19$99.69$99.69209,700——
2022-10-18$101.67$101.67171,200——
2022-10-17$100.61$100.61154,400——
2022-10-14$97.31$97.31129,800——
2022-10-13$100.68$100.68197,600——
2022-10-12$99.34$99.34138,000——
2022-10-11$100.56$100.56220,700——
2022-10-10$102.86$102.86113,800——
2022-10-07$104.66$104.66225,700——
2022-10-06$107.35$107.35224,700——
2022-10-05$105.06$105.06244,900——
2022-10-04$101.43$101.43176,200——
2022-10-03$97.87$97.87168,900——
2022-09-30$95.45$95.45298,900——
2022-09-29$94.95$94.95137,800——
2022-09-28$96.48$96.48227,000——
2022-09-27$93.68$93.68232,600——
2022-09-26$91.08$91.08211,200——
2022-09-23$92.21$92.21193,100——
2022-09-22$94.09$94.09119,800——
2022-09-21$96.50$96.50106,800——
2022-09-20$97.31$97.31138,300——
2022-09-19$98.91$98.91180,900——
2022-09-16$98.62$98.62336,900——
2022-09-15$100.48$100.48276,000——
2022-09-14$102.79$102.79262,500——
2022-09-13$101.00$101.00161,800——
2022-09-12$104.60$104.6099,800——
2022-09-09$102.23$102.23140,300——
2022-09-08$100.71$100.71187,500——
2022-09-07$99.36$99.36153,900——
2022-09-06$98.04$98.04269,900——
2022-09-02$97.86$97.86169,800——
2022-09-01$99.03$99.03182,500——
2022-08-31$102.84$102.84180,700——
2022-08-30$104.09$104.09149,300——
2022-08-29$105.31$105.31169,600——
2022-08-26$107.34$107.34128,600——
2022-08-25$111.59$111.59132,800——
2022-08-24$107.82$107.82137,400——
2022-08-23$107.94$107.94244,200——
2022-08-22$112.42$112.42171,800——
2022-08-19$113.55$113.55143,600——
2022-08-18$117.35$117.35224,600——
2022-08-17$114.01$114.01347,200——
2022-08-16$115.75$115.75689,400——
2022-08-15$100.71$100.71224,000——
2022-08-12$100.66$100.6698,200——
2022-08-11$97.99$97.9998,600——
2022-08-10$97.54$97.54161,900——
2022-08-09$94.00$94.00145,600——
2022-08-08$96.17$96.17153,800——
2022-08-05$96.99$96.99174,400——
2022-08-04$97.77$97.77105,800——
2022-08-03$96.84$96.84213,300——
2022-08-02$96.40$96.40121,500——
2022-08-01$95.72$95.72133,800——
2022-07-29$96.06$96.06195,600——
2022-07-28$93.99$93.99178,600——
2022-07-27$91.92$91.92131,000——
2022-07-26$89.53$89.53136,000——
2022-07-25$88.02$88.02126,900——
2022-07-22$88.59$88.59118,800——
2022-07-21$90.26$90.26172,200——
2022-07-20$87.41$87.41269,700——
2022-07-19$86.22$86.22177,400——
2022-07-18$82.51$82.5178,100——
2022-07-15$83.41$83.41106,100——
2022-07-14$81.71$81.71144,300——
2022-07-13$81.50$81.50145,000——
2022-07-12$82.77$82.77134,000——
2022-07-11$82.16$82.1664,700——
2022-07-08$82.83$82.8386,600——
2022-07-07$82.61$82.6167,800——
2022-07-06$80.83$80.83114,100——
2022-07-05$81.52$81.52207,100——
2022-07-01$81.00$81.00261,800——
2022-06-30$81.10$81.10184,700——
2022-06-29$81.93$81.93191,900——
2022-06-28$81.03$81.03136,400——
2022-06-27$83.07$83.07169,200——
2022-06-24$83.21$83.21649,700——
2022-06-23$78.47$78.47116,900——
2022-06-22$78.20$78.20199,200——
2022-06-21$79.05$79.05211,100——
2022-06-17$75.91$75.91297,700——
2022-06-16$75.50$75.50184,600——
2022-06-15$80.31$80.31192,600——
2022-06-14$79.23$79.23171,900——
2022-06-13$79.54$79.54219,200——
2022-06-10$82.97$82.97106,500——
2022-06-09$86.04$86.04142,100——
2022-06-08$88.00$88.00144,400——
2022-06-07$88.62$88.62264,100——
2022-06-06$87.90$87.90291,000——
2022-06-03$87.21$87.21186,400——
2022-06-02$88.19$88.19138,700——
2022-06-01$86.34$86.34195,200——
2022-05-31$86.87$86.87150,000——
2022-05-27$87.67$87.67105,200——
2022-05-26$86.00$86.00243,500——
2022-05-25$83.22$83.22112,200——
2022-05-24$82.46$82.46160,900——
2022-05-23$84.27$84.27156,500——
2022-05-20$84.10$84.10263,000——
2022-05-19$83.44$83.44188,300——
2022-05-18$85.96$85.96288,000——
2022-05-17$90.04$90.04163,700——
2022-05-16$88.41$88.41100,200——
2022-05-13$90.74$90.74232,100——
2022-05-12$87.00$87.00239,600——
2022-05-11$87.75$87.75197,800——
2022-05-10$86.90$86.90187,800——
2022-05-09$85.72$85.72248,000——
2022-05-06$89.36$89.36296,100——
2022-05-05$89.46$89.46432,100——
2022-05-04$94.05$94.05481,300——
2022-05-03$93.63$93.63615,400——
2022-05-02$99.42$99.42248,100——
2022-04-29$98.19$98.19136,800——
2022-04-28$100.73$100.73165,400——
2022-04-27$97.25$97.25181,700——
2022-04-26$96.72$96.72163,100——
2022-04-25$99.55$99.55123,600——
2022-04-22$97.66$97.6691,300——
2022-04-21$100.87$100.87112,900——
2022-04-20$102.76$102.76171,900——
2022-04-19$99.73$99.73192,500——
2022-04-18$96.61$96.61268,500——
2022-04-14$95.41$95.41126,000——
2022-04-13$97.74$97.74165,500——
2022-04-12$96.81$96.81177,000——
2022-04-11$96.49$96.49122,300——
2022-04-08$98.25$98.25142,300——
2022-04-07$101.03$101.0399,900——
2022-04-06$101.47$101.47158,900——
2022-04-05$104.39$104.39142,800——
2022-04-04$107.60$107.60130,000——
2022-04-01$107.44$107.44151,000——
2022-03-31$105.13$105.13166,900——
2022-03-30$105.30$105.30121,600——
2022-03-29$107.50$107.50171,700——
2022-03-28$102.97$102.97105,800——
2022-03-25$105.18$105.1893,500——
2022-03-24$105.59$105.5998,500——
2022-03-23$103.29$103.2988,300——
2022-03-22$104.67$104.67107,000——
2022-03-21$104.11$104.11111,400——
2022-03-18$105.09$105.09350,600——
2022-03-17$103.45$103.4598,800——
2022-03-16$102.30$102.30151,100——
2022-03-15$98.01$98.01102,100——
2022-03-14$96.39$96.39173,100——
2022-03-11$96.97$96.9791,000——
2022-03-10$98.34$98.34140,400——
2022-03-09$98.39$98.39116,000——
2022-03-08$94.93$94.93123,000——
2022-03-07$94.57$94.57274,000——
2022-03-04$96.05$96.05193,900——
2022-03-03$98.80$98.80179,200——
2022-03-02$100.35$100.35122,700——
2022-03-01$97.39$97.39167,500——
2022-02-28$100.13$100.13165,200——
2022-02-25$101.10$101.10116,200——
2022-02-24$99.96$99.96204,000——
2022-02-23$98.54$98.54110,100——
2022-02-22$99.75$99.75143,500——
2022-02-18$101.79$101.79283,200——
2022-02-17$101.86$101.86176,200——
2022-02-16$103.96$103.96154,600——
2022-02-15$102.04$102.04209,600——
2022-02-14$99.50$99.50209,600——
2022-02-11$100.52$100.52116,700——
2022-02-10$102.56$102.56194,900——
2022-02-09$103.71$103.71178,800——
2022-02-08$100.83$100.83147,000——
2022-02-07$97.58$97.58158,400——
2022-02-04$99.72$99.72160,500——
2022-02-03$100.96$100.96261,600——
2022-02-02$101.47$101.47594,200——
2022-02-01$101.62$101.621,080,200——
2022-01-31$113.16$113.16259,000——
2022-01-28$109.40$109.40234,300——
2022-01-27$105.40$105.40176,800——
2022-01-26$106.22$106.22168,700——
2022-01-25$107.69$107.69462,400——
2022-01-24$114.94$114.94340,600——
2022-01-21$112.71$112.71416,400——
2022-01-20$111.99$111.99375,800——
2022-01-19$111.01$111.01270,300——
2022-01-18$113.96$113.96143,500——
2022-01-14$118.10$118.10132,400——
2022-01-13$118.00$118.0085,400——
2022-01-12$120.11$120.11153,900——
2022-01-11$119.92$119.92210,600——
2022-01-10$119.59$119.59146,600——
2022-01-07$120.62$120.62498,300——
2022-01-06$120.11$120.11236,000——
2022-01-05$119.51$119.51116,000——
2022-01-04$123.17$123.17133,000——
2022-01-03$121.73$121.73136,700——