MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FN — Fabrinet
NYSEFabrinet
$463.69
+12.25(+2.71%)
- O
- 460.00
- H
- 467.37
- L
- 455.44
- V
- 658.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$463.69
Period Return+161.76%
Period High$748.89
Period Low$174.06
Avg Daily Volume737.1K
Total Trading Days365
FN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $460.00 | $467.37 | $455.44 | $463.69 | +$12.25 | +2.71% | 658,576 | $461.99 | $455.44 $467.37 |
| Oct 1, 2026 | $420.41 | $452.99 | $418.79 | $451.44 | +$27.17 | +6.40% | 960,922 | $444.64 | $418.79 $452.99 |
| Sep 30, 2026 | $422.60 | $430.00 | $411.07 | $424.27 | +$0.15 | +0.04% | 767,352 | $420.13 | $411.07 $430.00 |
| Sep 29, 2026 | $418.15 | $424.62 | $411.42 | $424.12 | +$14.16 | +3.45% | 755,745 | $420.22 | $411.42 $424.62 |
| Sep 28, 2026 | $417.00 | $420.49 | $400.30 | $409.96 | $-7.43 | -1.78% | 805,635 | $407.95 | $400.30 $420.49 |
| Sep 25, 2026 | $406.00 | $419.63 | $401.58 | $417.39 | +$19.03 | +4.78% | 743,491 | $412.99 | $401.58 $419.63 |
| Sep 24, 2026 | $393.01 | $403.73 | $391.08 | $398.36 | $-2.49 | -0.62% | 594,101 | $398.48 | $391.08 $403.73 |
| Sep 23, 2026 | $405.75 | $406.49 | $395.23 | $400.85 | $-2.95 | -0.73% | 567,157 | $401.00 | $395.23 $406.49 |
| Sep 22, 2026 | $396.00 | $408.60 | $390.64 | $403.80 | +$2.23 | +0.56% | 735,149 | $401.33 | $390.64 $408.60 |
| Sep 21, 2026 | $402.13 | $405.70 | $393.13 | $401.57 | +$13.02 | +3.35% | 668,170 | $401.78 | $393.13 $405.70 |
| Sep 18, 2026 | $387.00 | $395.00 | $384.02 | $388.55 | +$7.63 | +2.00% | 1,370,445 | $387.99 | $384.02 $395.00 |
| Sep 17, 2026 | $403.90 | $411.46 | $378.70 | $380.92 | $-11.76 | -2.99% | 897,482 | $386.45 | $378.70 $411.46 |
| Sep 16, 2026 | $383.50 | $400.75 | $382.00 | $392.68 | +$17.77 | +4.74% | 810,979 | $391.49 | $382.00 $400.75 |
| Sep 15, 2026 | $388.38 | $390.66 | $373.70 | $374.91 | $-7.64 | -2.00% | 766,309 | $376.96 | $373.70 $390.66 |
| Sep 14, 2026 | $390.10 | $397.41 | $381.68 | $382.55 | $-32.03 | -7.73% | 894,916 | $388.74 | $381.68 $397.41 |
| Sep 11, 2026 | $412.84 | $418.95 | $407.29 | $414.58 | +$10.63 | +2.63% | 467,047 | $414.29 | $407.29 $418.95 |
| Sep 10, 2026 | $408.44 | $414.90 | $402.39 | $403.95 | $-14.32 | -3.42% | 625,492 | $406.36 | $402.39 $414.90 |
| Sep 9, 2026 | $418.29 | $425.94 | $416.71 | $418.27 | +$1.96 | +0.47% | 538,507 | $420.60 | $416.71 $425.94 |
| Sep 8, 2026 | $412.95 | $428.50 | $412.50 | $416.31 | +$8.91 | +2.19% | 817,494 | $420.60 | $412.50 $428.50 |
| Sep 4, 2026 | $402.32 | $412.54 | $399.95 | $407.40 | +$12.40 | +3.14% | 578,592 | $406.24 | $399.95 $412.54 |
| Sep 3, 2026 | $390.65 | $398.30 | $380.39 | $395.00 | $-0.35 | -0.09% | 1,051,126 | $394.33 | $380.39 $398.30 |
| Sep 2, 2026 | $399.00 | $399.76 | $391.34 | $395.35 | $-6.72 | -1.67% | 776,838 | $394.68 | $391.34 $399.76 |
| Sep 1, 2026 | $410.40 | $417.20 | $400.35 | $402.07 | $-10.86 | -2.63% | 862,474 | $404.09 | $400.35 $417.20 |
| Aug 31, 2026 | $418.41 | $418.93 | $406.23 | $412.93 | $-1.43 | -0.35% | 1,001,794 | $412.07 | $406.23 $418.93 |
| Aug 28, 2026 | $425.42 | $428.10 | $412.57 | $414.36 | $-18.35 | -4.24% | 732,598 | $418.87 | $412.57 $428.10 |
| Aug 27, 2026 | $449.68 | $453.94 | $425.81 | $432.71 | $-5.09 | -1.16% | 1,145,946 | $434.34 | $425.81 $453.94 |
| Aug 26, 2026 | $429.60 | $438.79 | $428.29 | $437.80 | +$6.26 | +1.45% | 792,656 | $434.78 | $428.29 $438.79 |
| Aug 25, 2026 | $430.00 | $434.00 | $423.87 | $431.54 | +$10.40 | +2.47% | 817,707 | $429.28 | $423.87 $434.00 |
| Aug 24, 2026 | $428.63 | $429.28 | $413.68 | $421.14 | $-15.53 | -3.56% | 1,144,256 | $421.41 | $413.68 $429.28 |
| Aug 21, 2026 | $449.69 | $449.90 | $424.97 | $436.67 | $-8.20 | -1.84% | 1,228,783 | $433.58 | $424.97 $449.90 |