Fabrinet (FN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FN Historical Performance
Short-Term Returns
FN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Fabrinet (FN) trades at $626.12, representing a +198.3% return over the past year. The stock has delivered a +634.5% total return over five years (+49.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $733.00 on April 27, 2026. From this peak, FN has corrected -14.6%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FLEX (+250.6% 1Y), JBL (+129.0% 1Y), and CLS (+299.0% 1Y), FN has underperformed the peer group average. Compare FN vs FLEX →
FN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 691.25 | 721.18 | 681.00 | 689.46 | 534K | -0.09% |
| 2026-04-22 | 703.26 | 715.67 | 678.31 | 690.06 | 462K | -0.79% |
| 2026-04-21 | 710.51 | 732.12 | 690.02 | 695.52 | 546K | -0.64% |
| 2026-04-20 | 694.75 | 701.61 | 677.68 | 700.01 | 473K | +1.47% |
| 2026-04-17 | 685.18 | 703.94 | 676.83 | 689.89 | 564K | +2.56% |
| 2026-04-16 | 661.99 | 677.57 | 647.50 | 672.64 | 745K | -1.92% |
| 2026-04-15 | 681.75 | 700.49 | 666.54 | 685.81 | 544K | +0.61% |
| 2026-04-14 | 701.68 | 708.20 | 675.87 | 681.68 | 727K | -1.19% |
| 2026-04-13 | 661.78 | 694.53 | 648.65 | 689.89 | 596K | +4.19% |
| 2026-04-10 | 632.95 | 679.57 | 617.30 | 662.13 | 1.07M | +7.10% |
| 2026-04-09 | 619.97 | 634.59 | 604.95 | 618.26 | 864K | +1.32% |
| 2026-04-08 | 602.43 | 626.65 | 593.00 | 610.18 | 940K | +9.41% |
| 2026-04-07 | 553.60 | 569.99 | 550.00 | 557.72 | 394K | +0.61% |
| 2026-04-06 | 564.99 | 574.41 | 543.79 | 554.35 | 365K | -0.65% |
| 2026-04-02 | 505.84 | 562.26 | 502.01 | 557.97 | 553K | +4.30% |
| 2026-04-01 | 531.46 | 548.99 | 523.19 | 534.98 | 593K | +2.58% |
| 2026-03-31 | 503.20 | 524.87 | 486.01 | 521.52 | 957K | +6.03% |
| 2026-03-30 | 558.87 | 560.75 | 490.34 | 491.88 | 790K | -10.89% |
| 2026-03-27 | 543.48 | 565.07 | 539.96 | 551.97 | 526K | +0.41% |
| 2026-03-26 | 592.34 | 595.50 | 548.14 | 549.70 | 601K | -10.18% |
Full FN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See FN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonFN — Frequently Asked Questions
Quick answers to the most common questions about buying FN stock.
How has FN stock performed recently?
FN returned +198.3% over the past year, beating its 5-year annualized CAGR of +49.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FN's all-time high price?
Fabrinet reached $733.00 on 2026-04-27. The 52-week high is $733.00. Current 1-year return of +198.3% 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 2011-2026, downloadable in CSV format.