Fabrinet (FN) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -24.9%
- 3M
- -16.0%
- YTD
- -2.3%
- 1Y
- +63.4%
- 3Y
- +54.1%
- 5Y
- +38.6%
Loading 10-year price history...
FN Historical Performance
FN Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +100.0%
- 2011 annual price return
- -37.3%
- 2012 annual price return
- -11.5%
- 2013 annual price return
- +51.8%
- 2014 annual price return
- -9.9%
- 2015 annual price return
- +38.3%
- 2016 annual price return
- +70.3%
- 2017 annual price return
- -24.4%
- 2018 annual price return
- +76.3%
- 2019 annual price return
- +27.3%
- 2020 annual price return
- +17.3%
- 2021 annual price return
- +52.8%
- 2022 annual price return
- +5.3%
- 2023 annual price return
- +45.5%
- 2024 annual price return
- +16.3%
- 2025 annual price return
- +106.6%
- 2026 annual price return
- +13.8%
FN Stock Price Trajectory (2010–2026)
As of July 8, 2026, Fabrinet (FN) trades at $468.48, representing a +63.4% return over the past year. The stock has delivered a +411.9% total return over five years (+38.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $747.59 on May 14, 2026. From this peak, FN has corrected -37.3%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FLEX (+155.6% 1Y), JBL (+42.4% 1Y), and CLS (+124.1% 1Y), FN has underperformed the peer group average. Compare FN vs FLEX →
FN Historical Price Data · from 2010
Rows 1–50 of 4,032| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 484.12 | 497.00 | 461.01 | 468.48 | 1.02M | -6.44% |
| 2026-07-06 | 505.00 | 521.41 | 498.84 | 500.75 | 786K | +0.23% |
| 2026-07-02 | 542.43 | 543.56 | 489.28 | 499.61 | 678K | -8.69% |
| 2026-07-01 | 538.31 | 556.11 | 528.00 | 547.18 | 676K | -2.65% |
| 2026-06-30 | 530.66 | 573.50 | 530.66 | 562.08 | 873K | +6.41% |
| 2026-06-29 | 535.00 | 542.18 | 503.68 | 528.23 | 972K | +0.66% |
| 2026-06-26 | 550.80 | 554.15 | 520.55 | 524.79 | 3.15M | -7.57% |
| 2026-06-25 | 575.36 | 585.00 | 541.00 | 567.79 | 897K | -0.07% |
| 2026-06-24 | 575.97 | 591.73 | 555.00 | 568.17 | 914K | -2.64% |
| 2026-06-23 | 577.11 | 596.34 | 562.00 | 583.55 | 663K | -5.44% |
| 2026-06-22 | 583.87 | 625.14 | 571.00 | 617.09 | 791K | +7.55% |
| 2026-06-18 | 600.00 | 604.00 | 563.79 | 573.76 | 1.32M | -1.82% |
| 2026-06-17 | 605.00 | 610.47 | 583.00 | 584.38 | 807K | -0.62% |
| 2026-06-16 | 639.77 | 639.77 | 586.56 | 588.03 | 689K | -7.48% |
| 2026-06-15 | 631.62 | 650.91 | 625.00 | 635.58 | 577K | +4.02% |
| 2026-06-12 | 585.97 | 617.99 | 583.01 | 611.01 | 654K | +4.94% |
| 2026-06-11 | 593.89 | 608.00 | 573.28 | 582.24 | 536K | +0.34% |
| 2026-06-10 | 580.15 | 616.50 | 563.03 | 580.25 | 1.06M | -0.98% |
| 2026-06-09 | 637.31 | 637.31 | 550.03 | 586.00 | 1.01M | -6.05% |
| 2026-06-08 | 646.44 | 658.00 | 620.03 | 623.71 | 740K | +0.40% |
| 2026-06-05 | 681.00 | 686.01 | 620.51 | 621.25 | 912K | -13.09% |
| 2026-06-04 | 685.93 | 724.56 | 640.51 | 714.78 | 830K | -1.41% |
| 2026-06-03 | 711.51 | 731.76 | 685.01 | 725.00 | 763K | +3.41% |
| 2026-06-02 | 635.26 | 704.85 | 632.00 | 701.11 | 1.06M | +12.65% |
| 2026-06-01 | 627.90 | 650.72 | 614.42 | 622.36 | 1.04M | -4.86% |
| 2026-05-29 | 668.00 | 674.77 | 626.14 | 654.16 | 1.00M | -2.06% |
| 2026-05-28 | 694.91 | 694.91 | 649.57 | 667.95 | 655K | -2.76% |
| 2026-05-27 | 683.23 | 696.37 | 653.00 | 686.90 | 605K | +0.90% |
| 2026-05-26 | 720.00 | 720.99 | 673.00 | 680.77 | 716K | -3.28% |
| 2026-05-22 | 711.91 | 716.99 | 695.57 | 703.86 | 49K | +0.08% |
| 2026-05-21 | 666.52 | 703.37 | 660.23 | 703.27 | 605K | +6.20% |
| 2026-05-20 | 689.40 | 705.00 | 655.05 | 662.21 | 841K | -2.29% |
| 2026-05-19 | 672.21 | 693.06 | 643.95 | 677.75 | 701K | -3.21% |
| 2026-05-18 | 717.00 | 717.00 | 654.00 | 700.26 | 1.25M | -3.02% |
| 2026-05-15 | 716.80 | 739.25 | 692.18 | 722.04 | 888K | -3.27% |
| 2026-05-14 | 707.35 | 747.59 | 681.51 | 746.47 | 823K | +7.24% |
| 2026-05-13 | 652.20 | 708.09 | 640.00 | 696.07 | 1.06M | +9.71% |
| 2026-05-12 | 638.78 | 639.45 | 605.05 | 634.48 | 780K | -2.32% |
| 2026-05-11 | 619.89 | 666.57 | 618.63 | 649.53 | 956K | +4.55% |
| 2026-05-08 | 643.15 | 645.99 | 607.86 | 621.28 | 753K | -0.77% |
| 2026-05-07 | 673.00 | 676.00 | 613.03 | 626.12 | 1.40M | -7.80% |
| 2026-05-06 | 674.34 | 683.69 | 640.26 | 679.09 | 1.08M | +2.84% |
| 2026-05-05 | 642.99 | 703.16 | 639.85 | 660.32 | 1.84M | -8.01% |
| 2026-05-04 | 718.78 | 729.91 | 697.42 | 717.80 | 625K | +1.60% |
| 2026-05-01 | 680.00 | 714.04 | 670.52 | 706.53 | 475K | +3.37% |
| 2026-04-30 | 664.50 | 687.99 | 645.47 | 683.47 | 456K | +6.22% |
| 2026-04-29 | 646.80 | 654.53 | 631.00 | 643.46 | 478K | +0.90% |
| 2026-04-28 | 646.45 | 667.35 | 625.00 | 637.74 | 913K | -6.87% |
| 2026-04-27 | 720.00 | 733.00 | 670.26 | 684.76 | 673K | -4.92% |
| 2026-04-24 | 696.00 | 733.00 | 691.12 | 720.19 | 575K | +4.46% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FN — Frequently Asked Questions
Quick answers to the most common questions about buying FN stock.
How has FN stock performed recently?
FN returned +63.4% over the past year, beating its 5-year annualized CAGR of +38.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FN's all-time high price?
Fabrinet reached $747.59 on 2026-05-14. The 52-week high is $747.59. Current 1-year return of +63.4% places the stock closer to historical peaks.
Where can I download FN historical price data?
This page provides FN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.