Fabrinet (FN) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -33.1%
- 3M
- -39.9%
- YTD
- -31.8%
- 1Y
- -29.1%
- 3Y
- +26.5%
- 5Y
- +22.3%
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
- +1.4%
FN Stock Price Trajectory (2010–2026)
As of November 8, 2026, Fabrinet (FN) trades at $327.13, representing a -29.1% return over the past year. The stock has delivered a +173.5% total return over five years (+22.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $748.89 on May 14, 2026. From this peak, FN has corrected -56.3%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FLEX (+10.2% 1Y), JBL (+11.2% 1Y), and CLS (-39.3% 1Y), FN has underperformed the peer group average. Compare FN vs FLEX →
FN Historical Price Data · from 2010
Rows 1–50 of 4,118| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 317.73 | 329.62 | 303.00 | 327.13 | 1.99M | +11.66% |
| 2026-11-05 | 322.00 | 322.90 | 286.07 | 292.97 | 2.02M | -14.25% |
| 2026-11-04 | 351.29 | 354.27 | 328.00 | 341.64 | 1.59M | -5.97% |
| 2026-11-03 | 329.99 | 371.79 | 329.36 | 363.33 | 2.37M | +15.45% |
| 2026-11-02 | 331.99 | 337.09 | 312.20 | 314.70 | 1.50M | -3.85% |
| 2026-10-30 | 323.45 | 338.19 | 316.78 | 327.29 | 948K | -6.13% |
| 2026-10-29 | 358.45 | 366.65 | 348.28 | 348.68 | 1.28M | -5.07% |
| 2026-10-28 | 354.06 | 375.86 | 346.00 | 367.30 | 1.34M | +7.02% |
| 2026-10-27 | 334.10 | 345.70 | 325.05 | 343.21 | 766K | +5.53% |
| 2026-10-26 | 318.67 | 335.53 | 312.73 | 325.24 | 688K | +3.27% |
| 2026-10-23 | 316.95 | 320.69 | 305.63 | 314.94 | 848K | -0.86% |
| 2026-10-22 | 340.55 | 342.00 | 311.81 | 317.67 | 1.13M | -10.78% |
| 2026-10-21 | 364.00 | 367.00 | 355.30 | 356.06 | 511K | +0.16% |
| 2026-10-20 | 357.00 | 366.08 | 345.71 | 355.48 | 835K | -1.99% |
| 2026-10-19 | 377.00 | 379.80 | 359.40 | 362.69 | 767K | -0.23% |
| 2026-10-16 | 379.23 | 381.37 | 362.64 | 363.51 | 1.05M | -5.63% |
| 2026-10-15 | 373.88 | 385.97 | 364.41 | 385.20 | 1.02M | -1.97% |
| 2026-10-14 | 422.02 | 424.99 | 391.61 | 392.95 | 1.32M | -8.15% |
| 2026-10-13 | 442.94 | 449.27 | 420.03 | 427.82 | 1.12M | -6.26% |
| 2026-10-12 | 478.68 | 478.68 | 445.29 | 456.40 | 1.05M | -6.14% |
| 2026-10-09 | 501.93 | 515.00 | 475.00 | 486.28 | 691K | -0.22% |
| 2026-10-08 | 485.50 | 497.95 | 475.52 | 487.33 | 1.20M | -2.14% |
| 2026-10-07 | 471.31 | 500.00 | 467.67 | 497.99 | 940K | +1.81% |
| 2026-10-06 | 459.35 | 491.14 | 456.91 | 489.16 | 1.45M | +7.78% |
| 2026-10-05 | 466.00 | 468.45 | 450.05 | 453.84 | 675K | -2.12% |
| 2026-10-02 | 460.00 | 467.37 | 455.44 | 463.69 | 660K | +2.71% |
| 2026-10-01 | 420.41 | 452.99 | 418.79 | 451.44 | 961K | +6.40% |
| 2026-09-30 | 422.60 | 430.00 | 411.07 | 424.27 | 767K | +0.04% |
| 2026-09-29 | 418.15 | 424.62 | 411.42 | 424.12 | 756K | +3.45% |
| 2026-09-28 | 417.00 | 420.49 | 400.30 | 409.96 | 806K | -1.78% |
| 2026-09-25 | 406.00 | 419.63 | 401.58 | 417.39 | 743K | +4.78% |
| 2026-09-24 | 393.01 | 403.73 | 391.08 | 398.36 | 594K | -0.62% |
| 2026-09-23 | 405.75 | 406.49 | 395.23 | 400.85 | 567K | -0.73% |
| 2026-09-22 | 396.00 | 408.60 | 390.64 | 403.80 | 735K | +0.56% |
| 2026-09-21 | 402.13 | 405.70 | 393.13 | 401.57 | 668K | +3.35% |
| 2026-09-18 | 387.00 | 395.00 | 384.02 | 388.55 | 1.37M | +2.00% |
| 2026-09-17 | 403.90 | 411.46 | 378.70 | 380.92 | 896K | -2.99% |
| 2026-09-16 | 383.50 | 400.75 | 382.00 | 392.68 | 811K | +4.74% |
| 2026-09-15 | 388.38 | 390.66 | 373.70 | 374.91 | 767K | -2.00% |
| 2026-09-14 | 390.10 | 397.41 | 381.68 | 382.55 | 898K | -7.73% |
| 2026-09-11 | 412.84 | 418.95 | 407.29 | 414.58 | 467K | +2.63% |
| 2026-09-10 | 408.44 | 414.90 | 402.39 | 403.95 | 625K | -3.42% |
| 2026-09-09 | 418.29 | 425.94 | 416.71 | 418.27 | 539K | +0.47% |
| 2026-09-08 | 412.95 | 428.50 | 412.50 | 416.31 | 817K | +2.19% |
| 2026-09-04 | 402.32 | 412.54 | 399.95 | 407.40 | 579K | +3.14% |
| 2026-09-03 | 390.65 | 398.30 | 380.39 | 395.00 | 1.05M | -0.09% |
| 2026-09-02 | 399.00 | 399.76 | 391.34 | 395.35 | 780K | -1.67% |
| 2026-09-01 | 410.40 | 417.20 | 400.35 | 402.07 | 862K | -2.63% |
| 2026-08-31 | 418.41 | 418.93 | 406.23 | 412.93 | 1.00M | -0.35% |
| 2026-08-28 | 425.42 | 428.10 | 412.57 | 414.36 | 733K | -4.24% |
FN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -29.1% over the past year, below its 5-year annualized CAGR of +22.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FN's all-time high price?
Fabrinet reached $748.89 on 2026-05-14. The 52-week high is $748.89. Current 1-year return of -29.1% places the stock further from 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.