Fabrinet (FN) stock
FNNYSETelephone & Telegraph ApparatusFiscal year ends June 27
Financials through Q4 FY2026, quarter ended Jun 26, 2026Last filing: 10-K on Aug 18, 2026Score 19/308% below fair value
$327.29−21.39 (-6.13%)
Close on Oct 30, 2026Market cap $11.73BP/E 25.1Yield –
Price history
Fabrinet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$327.29
-6.13% on the day
52-week range
$305.63 – $748.89
-56.3% from the high
Change over 52 weeks
-25.3%
From $438.00 on Oct 30, 2025
Average volume
956,446
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $323.45 | $338.19 | $316.78 | $327.29 | -6.13% | 948,236 |
| Oct 29, 2026 | $358.45 | $366.65 | $348.28 | $348.68 | -5.07% | 1,278,964 |
| Oct 28, 2026 | $354.06 | $375.86 | $346.00 | $367.30 | +7.02% | 1,335,469 |
| Oct 27, 2026 | $334.10 | $345.70 | $325.05 | $343.21 | +5.53% | 765,527 |
| Oct 26, 2026 | $318.67 | $335.53 | $312.73 | $325.24 | +3.27% | 688,040 |
| Oct 23, 2026 | $316.95 | $320.69 | $305.63 | $314.94 | -0.86% | 848,302 |
| Oct 22, 2026 | $340.55 | $342.00 | $311.81 | $317.67 | -10.78% | 1,131,282 |
| Oct 21, 2026 | $364.00 | $367.00 | $355.30 | $356.06 | +0.16% | 511,430 |
| Oct 20, 2026 | $357.00 | $366.08 | $345.71 | $355.48 | -1.99% | 835,311 |
| Oct 19, 2026 | $377.00 | $379.80 | $359.40 | $362.69 | -0.23% | 766,834 |
| Oct 16, 2026 | $379.23 | $381.37 | $362.64 | $363.51 | -5.63% | 1,045,718 |
| Oct 15, 2026 | $373.88 | $385.97 | $364.41 | $385.20 | -1.97% | 1,015,769 |
| Oct 14, 2026 | $422.02 | $424.99 | $391.61 | $392.95 | -8.15% | 1,323,037 |
| Oct 13, 2026 | $442.94 | $449.27 | $420.03 | $427.82 | -6.26% | 1,120,411 |
| Oct 12, 2026 | $478.68 | $478.68 | $445.29 | $456.40 | -6.14% | 1,048,131 |
| Oct 9, 2026 | $501.93 | $515.00 | $475.00 | $486.28 | -0.22% | 690,627 |
| Oct 8, 2026 | $485.50 | $497.95 | $475.52 | $487.33 | -2.14% | 1,201,186 |
| Oct 7, 2026 | $471.31 | $500.00 | $467.67 | $497.99 | +1.81% | 939,985 |
| Oct 6, 2026 | $459.35 | $491.14 | $456.91 | $489.16 | +7.78% | 1,445,664 |
| Oct 5, 2026 | $466.00 | $468.45 | $450.05 | $453.84 | -2.12% | 675,352 |
| Oct 2, 2026 | $460.00 | $467.37 | $455.44 | $463.69 | +2.71% | 659,964 |
| Oct 1, 2026 | $420.41 | $452.99 | $418.79 | $451.44 | +6.40% | 960,920 |
| Sep 30, 2026 | $422.60 | $430.00 | $411.07 | $424.27 | +0.04% | 767,352 |
| Sep 29, 2026 | $418.15 | $424.62 | $411.42 | $424.12 | +3.45% | 755,745 |
| Sep 28, 2026 | $417.00 | $420.49 | $400.30 | $409.96 | -1.78% | 805,634 |
| Sep 25, 2026 | $406.00 | $419.63 | $401.58 | $417.39 | +4.78% | 743,491 |
| Sep 24, 2026 | $393.01 | $403.73 | $391.08 | $398.36 | -0.62% | 594,101 |
| Sep 23, 2026 | $405.75 | $406.49 | $395.23 | $400.85 | -0.73% | 567,156 |
| Sep 22, 2026 | $396.00 | $408.60 | $390.64 | $403.80 | +0.56% | 735,149 |
| Sep 21, 2026 | $402.13 | $405.70 | $393.13 | $401.57 | +3.35% | 668,169 |
| Sep 18, 2026 | $387.00 | $395.00 | $384.02 | $388.55 | +2.00% | 1,370,445 |
| Sep 17, 2026 | $403.90 | $411.46 | $378.70 | $380.92 | -2.99% | 896,280 |
| Sep 16, 2026 | $383.50 | $400.75 | $382.00 | $392.68 | +4.74% | 810,977 |
| Sep 15, 2026 | $388.38 | $390.66 | $373.70 | $374.91 | -2.00% | 767,170 |
| Sep 14, 2026 | $390.10 | $397.41 | $381.68 | $382.55 | -7.73% | 898,337 |
| Sep 11, 2026 | $412.84 | $418.95 | $407.29 | $414.58 | +2.63% | 467,046 |
| Sep 10, 2026 | $408.44 | $414.90 | $402.39 | $403.95 | -3.42% | 625,492 |
| Sep 9, 2026 | $418.29 | $425.94 | $416.71 | $418.27 | +0.47% | 538,506 |
| Sep 8, 2026 | $412.95 | $428.50 | $412.50 | $416.31 | +2.19% | 817,493 |
| Sep 4, 2026 | $402.32 | $412.54 | $399.95 | $407.40 | +3.14% | 578,592 |
| Sep 3, 2026 | $390.65 | $398.30 | $380.39 | $395.00 | -0.09% | 1,051,215 |
| Sep 2, 2026 | $399.00 | $399.76 | $391.34 | $395.35 | -1.67% | 779,629 |
| Sep 1, 2026 | $410.40 | $417.20 | $400.35 | $402.07 | -2.63% | 862,472 |
| Aug 31, 2026 | $418.41 | $418.93 | $406.23 | $412.93 | -0.35% | 1,001,376 |
| Aug 28, 2026 | $425.42 | $428.10 | $412.57 | $414.36 | -4.24% | 732,598 |
| Aug 27, 2026 | $449.68 | $453.94 | $425.81 | $432.71 | -1.16% | 1,145,945 |
| Aug 26, 2026 | $429.60 | $438.79 | $428.29 | $437.80 | +1.45% | 792,656 |
| Aug 25, 2026 | $430.00 | $434.00 | $423.87 | $431.54 | +2.47% | 817,706 |
| Aug 24, 2026 | $428.63 | $429.28 | $413.68 | $421.14 | -3.56% | 1,144,256 |
| Aug 21, 2026 | $449.69 | $449.90 | $424.97 | $436.67 | -1.84% | 1,228,783 |
| Aug 20, 2026 | $453.21 | $457.00 | $437.12 | $444.87 | -2.13% | 1,115,052 |
| Aug 19, 2026 | $496.22 | $496.95 | $448.79 | $454.55 | -5.81% | 1,647,275 |
| Aug 18, 2026 | $513.70 | $520.00 | $467.83 | $482.59 | -19.38% | 3,159,345 |
| Aug 17, 2026 | $583.15 | $603.09 | $576.50 | $598.58 | +4.97% | 1,587,323 |
| Aug 14, 2026 | $570.00 | $583.64 | $556.80 | $570.22 | +0.66% | 592,402 |
| Aug 13, 2026 | $564.21 | $590.76 | $564.21 | $566.49 | -0.94% | 692,983 |
| Aug 12, 2026 | $569.41 | $587.08 | $559.09 | $571.88 | +8.75% | 782,392 |
| Aug 11, 2026 | $533.30 | $536.06 | $520.76 | $525.88 | -0.23% | 609,422 |
| Aug 10, 2026 | $565.41 | $577.17 | $527.00 | $527.07 | -6.28% | 462,024 |
| Aug 7, 2026 | $563.00 | $579.47 | $554.47 | $562.38 | +3.39% | 719,234 |
| Aug 6, 2026 | $510.99 | $555.40 | $502.00 | $543.95 | +4.16% | 687,243 |
| Aug 5, 2026 | $522.22 | $545.52 | $511.23 | $522.22 | -1.66% | 564,554 |
| Aug 4, 2026 | $525.00 | $542.88 | $505.00 | $531.03 | +16.47% | 1,456,059 |
| Aug 3, 2026 | $417.35 | $458.68 | $411.23 | $455.94 | +4.72% | 760,561 |
| Jul 31, 2026 | $458.80 | $467.98 | $432.70 | $435.41 | -0.89% | 885,523 |
| Jul 30, 2026 | $440.57 | $449.92 | $432.29 | $439.33 | +5.99% | 812,137 |
| Jul 29, 2026 | $446.15 | $449.40 | $403.62 | $414.50 | -7.83% | 813,113 |
| Jul 28, 2026 | $453.09 | $456.00 | $429.48 | $449.72 | -4.48% | 1,310,530 |
| Jul 27, 2026 | $477.10 | $484.08 | $454.79 | $470.82 | -1.10% | 802,556 |
| Jul 24, 2026 | $510.84 | $512.00 | $474.00 | $476.04 | -8.05% | 575,421 |
| Jul 23, 2026 | $512.07 | $530.95 | $510.08 | $517.73 | +0.79% | 403,764 |
| Jul 22, 2026 | $510.34 | $527.42 | $510.34 | $513.67 | -2.59% | 413,585 |
| Jul 21, 2026 | $514.02 | $534.12 | $505.40 | $527.35 | +6.69% | 793,904 |
| Jul 20, 2026 | $493.81 | $506.95 | $490.18 | $494.26 | +3.32% | 1,077,121 |
| Jul 17, 2026 | $450.90 | $479.69 | $440.02 | $478.39 | +3.95% | 1,062,858 |
| Jul 16, 2026 | $475.00 | $480.67 | $457.04 | $460.19 | -5.44% | 656,691 |
| Jul 15, 2026 | $486.98 | $495.31 | $470.15 | $486.65 | +0.80% | 870,160 |
| Jul 14, 2026 | $490.93 | $502.90 | $477.02 | $482.78 | +1.71% | 619,917 |
| Jul 13, 2026 | $464.42 | $488.38 | $463.00 | $474.64 | +0.75% | 632,204 |
| Jul 10, 2026 | $476.51 | $484.34 | $462.05 | $471.13 | -2.41% | 616,997 |
| Jul 9, 2026 | $495.72 | $507.06 | $481.25 | $482.78 | +0.56% | 698,171 |
| Jul 8, 2026 | $466.91 | $483.39 | $456.67 | $480.07 | +2.47% | 1,019,861 |
| Jul 7, 2026 | $483.24 | $497.00 | $461.02 | $468.48 | -6.44% | 1,030,561 |
| Jul 6, 2026 | $505.00 | $521.41 | $498.42 | $500.75 | +0.23% | 787,756 |
| Jul 2, 2026 | $542.96 | $543.56 | $489.28 | $499.61 | -8.69% | 680,161 |
| Jul 1, 2026 | $543.79 | $556.11 | $528.00 | $547.18 | -2.65% | 684,457 |
| Jun 30, 2026 | $530.66 | $573.50 | $530.66 | $562.08 | +6.41% | 894,093 |
| Jun 29, 2026 | $535.00 | $542.18 | $503.68 | $528.23 | +0.66% | 982,782 |
| Jun 26, 2026 | $550.80 | $554.15 | $520.56 | $524.79 | -7.57% | 7,021,575 |
| Jun 25, 2026 | $575.36 | $585.00 | $541.00 | $567.79 | -0.07% | 898,471 |
| Jun 24, 2026 | $575.97 | $591.73 | $555.00 | $568.17 | -2.64% | 938,226 |
| Jun 23, 2026 | $575.53 | $596.34 | $562.00 | $583.55 | -5.44% | 674,641 |
| Jun 22, 2026 | $577.72 | $625.14 | $571.00 | $617.09 | +7.55% | 806,263 |
| Jun 18, 2026 | $600.00 | $604.00 | $563.79 | $573.76 | -1.82% | 1,353,855 |
| Jun 17, 2026 | $605.00 | $610.47 | $583.00 | $584.38 | -0.62% | 811,125 |
| Jun 16, 2026 | $639.77 | $639.77 | $586.56 | $588.03 | -7.48% | 701,590 |
| Jun 15, 2026 | $631.62 | $650.91 | $625.00 | $635.58 | +4.02% | 664,568 |
| Jun 12, 2026 | $585.97 | $617.99 | $583.01 | $611.01 | +4.94% | 655,527 |
| Jun 11, 2026 | $593.89 | $608.00 | $573.28 | $582.24 | +0.34% | 546,628 |
| Jun 10, 2026 | $577.74 | $616.50 | $563.23 | $580.25 | -0.98% | 1,152,257 |
| Jun 9, 2026 | $637.31 | $637.31 | $550.03 | $586.00 | -6.05% | 1,018,225 |
| Jun 8, 2026 | $646.44 | $658.00 | $620.03 | $623.71 | +0.40% | 742,031 |
| Jun 5, 2026 | $689.99 | $690.40 | $620.48 | $621.25 | -13.09% | 919,488 |
| Jun 4, 2026 | $684.83 | $724.56 | $640.51 | $714.78 | -1.41% | 831,999 |
| Jun 3, 2026 | $711.51 | $732.63 | $685.01 | $725.00 | +3.41% | 794,631 |
| Jun 2, 2026 | $635.26 | $704.99 | $632.00 | $701.11 | +12.65% | 1,075,913 |
| Jun 1, 2026 | $627.90 | $650.72 | $614.42 | $622.36 | -4.86% | 1,047,209 |
| May 29, 2026 | $668.00 | $672.75 | $625.68 | $654.16 | -2.06% | 3,473,958 |
| May 28, 2026 | $694.91 | $694.91 | $649.57 | $667.95 | -2.76% | 661,099 |
| May 27, 2026 | $683.23 | $696.44 | $653.00 | $686.90 | +0.90% | 625,406 |
| May 26, 2026 | $720.00 | $720.99 | $673.00 | $680.77 | -3.28% | 722,062 |
| May 22, 2026 | $711.91 | $716.99 | $695.57 | $703.86 | +0.08% | 485,013 |
| May 21, 2026 | $666.52 | $703.40 | $660.23 | $703.27 | +6.20% | 618,308 |
| May 20, 2026 | $689.40 | $705.00 | $655.47 | $662.21 | -2.29% | 846,372 |
| May 19, 2026 | $673.60 | $693.06 | $643.95 | $677.75 | -3.21% | 770,718 |
| May 18, 2026 | $717.00 | $717.00 | $654.00 | $700.26 | -3.02% | 1,260,095 |
| May 15, 2026 | $716.80 | $739.25 | $692.18 | $722.04 | -3.27% | 917,692 |
| May 14, 2026 | $707.35 | $748.89 | $681.51 | $746.47 | +7.24% | 842,890 |
| May 13, 2026 | $652.20 | $708.09 | $640.00 | $696.07 | +9.71% | 1,062,199 |
| May 12, 2026 | $638.78 | $638.78 | $605.05 | $634.48 | -2.32% | 841,369 |
| May 11, 2026 | $619.41 | $666.57 | $618.63 | $649.53 | +4.55% | 981,071 |
| May 8, 2026 | $643.15 | $645.99 | $607.86 | $621.28 | -0.77% | 763,538 |
| May 7, 2026 | $675.99 | $676.00 | $613.03 | $626.12 | -7.80% | 1,405,552 |
| May 6, 2026 | $680.97 | $683.69 | $640.26 | $679.09 | +2.84% | 1,088,346 |
| May 5, 2026 | $642.99 | $703.16 | $639.85 | $660.32 | -8.01% | 1,846,501 |
| May 4, 2026 | $718.78 | $729.91 | $697.42 | $717.80 | +1.60% | 1,090,671 |
| May 1, 2026 | $680.00 | $714.04 | $670.52 | $706.53 | +3.37% | 477,402 |
| Apr 30, 2026 | $664.50 | $687.62 | $645.47 | $683.47 | +6.22% | 601,200 |
| Apr 29, 2026 | $646.80 | $654.54 | $631.00 | $643.46 | +0.90% | 484,564 |
| Apr 28, 2026 | $651.98 | $667.35 | $625.00 | $637.74 | -6.87% | 930,092 |
| Apr 27, 2026 | $720.00 | $733.00 | $670.26 | $684.76 | -4.92% | 760,589 |
| Apr 24, 2026 | $696.00 | $734.79 | $691.12 | $720.19 | +4.46% | 679,177 |
| Apr 23, 2026 | $691.41 | $721.18 | $681.00 | $689.46 | -0.09% | 634,007 |
| Apr 22, 2026 | $702.80 | $715.67 | $678.31 | $690.06 | -0.79% | 469,552 |
| Apr 21, 2026 | $710.51 | $732.12 | $690.02 | $695.52 | -0.64% | 582,321 |
| Apr 20, 2026 | $694.75 | $701.61 | $677.68 | $700.01 | +1.47% | 482,414 |
| Apr 17, 2026 | $685.18 | $703.94 | $676.83 | $689.89 | +2.56% | 565,631 |
| Apr 16, 2026 | $664.00 | $677.57 | $647.50 | $672.64 | -1.92% | 753,664 |
| Apr 15, 2026 | $681.75 | $700.49 | $666.54 | $685.81 | +0.61% | 555,362 |
| Apr 14, 2026 | $701.68 | $708.20 | $675.87 | $681.68 | -1.19% | 727,584 |
| Apr 13, 2026 | $657.25 | $694.88 | $648.65 | $689.89 | +4.19% | 667,695 |
| Apr 10, 2026 | $632.95 | $679.57 | $617.30 | $662.13 | +7.10% | 1,073,182 |
| Apr 9, 2026 | $613.04 | $634.59 | $604.95 | $618.26 | +1.32% | 864,251 |
| Apr 8, 2026 | $599.48 | $626.65 | $593.00 | $610.18 | +9.41% | 960,284 |
| Apr 7, 2026 | $553.60 | $569.99 | $550.00 | $557.72 | +0.61% | 440,112 |
| Apr 6, 2026 | $556.19 | $574.42 | $543.79 | $554.35 | -0.65% | 368,092 |
| Apr 2, 2026 | $505.64 | $562.26 | $502.01 | $557.97 | +4.30% | 553,591 |
| Apr 1, 2026 | $531.46 | $548.99 | $523.19 | $534.98 | +2.58% | 597,944 |
| Mar 31, 2026 | $503.20 | $525.00 | $486.01 | $521.52 | +6.03% | 957,589 |
| Mar 30, 2026 | $558.87 | $560.75 | $490.34 | $491.88 | -10.89% | 792,666 |
| Mar 27, 2026 | $544.08 | $565.07 | $539.96 | $551.97 | +0.41% | 529,503 |
| Mar 26, 2026 | $592.34 | $595.50 | $548.14 | $549.70 | -10.18% | 605,387 |
| Mar 25, 2026 | $607.01 | $630.92 | $594.88 | $612.03 | +1.85% | 782,609 |
| Mar 24, 2026 | $540.51 | $605.08 | $540.51 | $600.91 | +9.96% | 1,199,743 |
| Mar 23, 2026 | $518.74 | $550.95 | $505.25 | $546.47 | +7.94% | 814,123 |
| Mar 20, 2026 | $538.49 | $538.65 | $495.18 | $506.27 | -6.38% | 1,055,570 |
| Mar 19, 2026 | $487.93 | $542.55 | $485.00 | $540.75 | +8.06% | 603,000 |
| Mar 18, 2026 | $506.80 | $514.85 | $495.00 | $500.43 | +0.08% | 601,936 |
| Mar 17, 2026 | $507.00 | $512.44 | $486.01 | $500.02 | -2.50% | 549,092 |
| Mar 16, 2026 | $517.65 | $531.89 | $510.00 | $512.82 | +2.13% | 490,214 |
| Mar 13, 2026 | $518.60 | $528.00 | $500.63 | $502.14 | -2.08% | 459,309 |
| Mar 12, 2026 | $509.64 | $521.24 | $489.30 | $512.80 | -2.20% | 496,695 |
| Mar 11, 2026 | $535.00 | $538.75 | $512.44 | $524.33 | -3.44% | 438,047 |
| Mar 10, 2026 | $534.80 | $564.12 | $534.50 | $543.02 | +2.94% | 796,735 |
| Mar 9, 2026 | $480.21 | $530.97 | $471.75 | $527.53 | +7.80% | 608,361 |
| Mar 6, 2026 | $521.02 | $537.18 | $485.00 | $489.38 | -10.11% | 608,246 |
| Mar 5, 2026 | $543.36 | $566.99 | $518.20 | $544.45 | -3.44% | 568,123 |
| Mar 4, 2026 | $568.51 | $576.28 | $550.01 | $563.87 | +1.96% | 488,001 |
| Mar 3, 2026 | $556.16 | $567.67 | $530.39 | $553.03 | -4.87% | 612,303 |
| Mar 2, 2026 | $540.50 | $586.90 | $534.15 | $581.37 | +6.55% | 1,172,854 |
| Feb 27, 2026 | $549.67 | $554.00 | $531.68 | $545.63 | -2.99% | 867,698 |
| Feb 26, 2026 | $614.90 | $618.00 | $560.48 | $562.44 | -8.69% | 1,093,791 |
| Feb 25, 2026 | $594.01 | $632.99 | $590.00 | $615.99 | +5.14% | 831,603 |
| Feb 24, 2026 | $585.26 | $608.28 | $582.00 | $585.87 | +1.59% | 627,674 |
| Feb 23, 2026 | $540.02 | $577.09 | $540.02 | $576.71 | +5.60% | 787,450 |
| Feb 20, 2026 | $510.81 | $557.60 | $510.81 | $546.13 | +6.29% | 773,451 |
| Feb 19, 2026 | $500.33 | $513.94 | $491.25 | $513.83 | +1.59% | 322,167 |
| Feb 18, 2026 | $496.24 | $527.18 | $493.62 | $505.78 | +1.81% | 568,097 |
| Feb 17, 2026 | $488.12 | $500.84 | $471.43 | $496.78 | +0.25% | 390,669 |
| Feb 13, 2026 | $472.00 | $504.03 | $464.00 | $495.55 | +7.25% | 592,682 |
| Feb 12, 2026 | $473.05 | $481.99 | $460.78 | $462.05 | -0.75% | 516,803 |
| Feb 11, 2026 | $482.23 | $489.20 | $458.07 | $465.53 | -0.16% | 514,507 |
| Feb 10, 2026 | $497.85 | $499.72 | $464.59 | $466.29 | -7.09% | 490,473 |
| Feb 9, 2026 | $504.00 | $512.38 | $485.84 | $501.89 | -0.42% | 767,551 |
| Feb 6, 2026 | $460.00 | $509.77 | $456.50 | $503.99 | +13.84% | 1,031,857 |
| Feb 5, 2026 | $417.81 | $446.99 | $412.42 | $442.70 | +4.65% | 770,245 |
| Feb 4, 2026 | $453.68 | $465.85 | $412.08 | $423.03 | -5.69% | 1,293,006 |
| Feb 3, 2026 | $452.00 | $453.56 | $414.70 | $448.53 | -10.22% | 2,274,708 |
| Feb 2, 2026 | $485.02 | $516.64 | $484.41 | $499.61 | +2.08% | 1,092,068 |
| Jan 30, 2026 | $501.78 | $528.80 | $484.67 | $489.44 | -1.37% | 808,267 |
| Jan 29, 2026 | $495.74 | $508.55 | $487.58 | $496.26 | -0.95% | 766,997 |
| Jan 28, 2026 | $502.97 | $519.00 | $484.17 | $501.00 | +0.48% | 521,846 |
| Jan 27, 2026 | $475.00 | $507.00 | $473.06 | $498.59 | +5.16% | 566,594 |
| Jan 26, 2026 | $464.11 | $476.33 | $458.09 | $474.12 | +1.54% | 619,710 |
| Jan 23, 2026 | $468.07 | $468.14 | $450.42 | $466.91 | -0.74% | 847,262 |
| Jan 22, 2026 | $503.30 | $509.00 | $465.00 | $470.39 | -3.68% | 661,502 |
| Jan 21, 2026 | $485.07 | $497.06 | $463.85 | $488.36 | +1.20% | 788,354 |
| Jan 20, 2026 | $477.93 | $502.77 | $475.85 | $482.56 | -2.40% | 409,196 |
| Jan 16, 2026 | $498.00 | $504.69 | $485.00 | $494.45 | -0.63% | 496,873 |
| Jan 15, 2026 | $501.65 | $511.20 | $493.34 | $497.58 | +4.30% | 709,268 |
| Jan 14, 2026 | $502.81 | $510.18 | $468.18 | $477.05 | -2.44% | 858,303 |
| Jan 13, 2026 | $464.60 | $506.48 | $464.60 | $489.00 | +5.63% | 924,326 |
| Jan 12, 2026 | $439.00 | $464.82 | $436.50 | $462.94 | +3.51% | 632,819 |
| Jan 9, 2026 | $440.23 | $449.99 | $436.00 | $447.23 | +0.97% | 583,695 |
| Jan 8, 2026 | $469.33 | $469.64 | $431.07 | $442.94 | -5.86% | 909,086 |
| Jan 7, 2026 | $471.41 | $482.32 | $453.33 | $470.50 | -1.81% | 625,636 |
| Jan 6, 2026 | $453.03 | $479.38 | $438.41 | $479.17 | +4.87% | 670,386 |
| Jan 5, 2026 | $488.42 | $492.18 | $438.91 | $456.90 | -4.70% | 778,123 |
| Jan 2, 2026 | $464.74 | $482.27 | $464.74 | $479.42 | +5.30% | 329,206 |
| Dec 31, 2025 | $464.01 | $466.64 | $454.17 | $455.28 | -1.44% | 376,043 |
| Dec 30, 2025 | $474.34 | $474.34 | $460.85 | $461.93 | -2.15% | 340,097 |
| Dec 29, 2025 | $469.75 | $480.82 | $464.00 | $472.08 | -1.30% | 323,492 |
| Dec 26, 2025 | $486.90 | $486.90 | $472.66 | $478.32 | -0.71% | 256,002 |
| Dec 24, 2025 | $486.78 | $487.11 | $477.20 | $481.74 | -1.06% | 175,024 |
| Dec 23, 2025 | $481.60 | $489.67 | $478.09 | $486.92 | +0.70% | 428,869 |
| Dec 22, 2025 | $486.72 | $487.27 | $476.00 | $483.55 | +1.70% | 467,761 |
| Dec 19, 2025 | $458.38 | $478.44 | $458.38 | $475.47 | +5.09% | 827,451 |
| Dec 18, 2025 | $451.17 | $454.00 | $429.29 | $452.46 | +6.08% | 761,107 |
| Dec 17, 2025 | $458.94 | $463.19 | $424.44 | $426.53 | -5.46% | 817,777 |
| Dec 16, 2025 | $467.17 | $471.38 | $443.73 | $451.16 | -4.01% | 611,003 |
| Dec 15, 2025 | $482.00 | $485.44 | $468.36 | $470.02 | -0.18% | 587,746 |
| Dec 12, 2025 | $519.93 | $522.61 | $463.01 | $470.89 | -10.84% | 726,595 |
| Dec 11, 2025 | $520.61 | $531.22 | $502.39 | $528.17 | +2.23% | 459,613 |
| Dec 10, 2025 | $496.05 | $527.00 | $485.42 | $516.63 | +3.65% | 702,515 |
| Dec 9, 2025 | $487.07 | $499.97 | $484.32 | $498.45 | +1.51% | 460,063 |
| Dec 8, 2025 | $483.02 | $492.96 | $479.87 | $491.03 | +2.63% | 524,632 |
| Dec 5, 2025 | $476.50 | $484.80 | $469.58 | $478.45 | +1.41% | 532,013 |
| Dec 4, 2025 | $445.10 | $473.01 | $445.10 | $471.78 | +5.47% | 464,031 |
| Dec 3, 2025 | $440.33 | $448.56 | $425.29 | $447.31 | +1.30% | 364,245 |
| Dec 2, 2025 | $455.40 | $465.30 | $438.81 | $441.58 | -1.78% | 499,302 |
| Dec 1, 2025 | $450.00 | $455.30 | $439.29 | $449.59 | -2.14% | 641,700 |
| Nov 28, 2025 | $450.93 | $459.42 | $446.01 | $459.41 | +2.30% | 275,232 |
| Nov 26, 2025 | $437.68 | $456.14 | $437.47 | $449.06 | +4.51% | 817,996 |
| Nov 25, 2025 | $411.75 | $431.12 | $403.19 | $429.69 | +3.20% | 738,670 |
| Nov 24, 2025 | $392.07 | $416.69 | $392.07 | $416.35 | +6.63% | 533,325 |
| Nov 21, 2025 | $388.07 | $393.48 | $370.91 | $390.46 | +0.84% | 752,835 |
| Nov 20, 2025 | $435.95 | $439.95 | $382.00 | $387.22 | -7.07% | 928,087 |
| Nov 19, 2025 | $412.04 | $426.75 | $410.54 | $416.69 | +1.82% | 469,722 |
| Nov 18, 2025 | $412.61 | $418.96 | $400.00 | $409.25 | -1.77% | 523,618 |
| Nov 17, 2025 | $415.00 | $426.80 | $405.00 | $416.64 | +0.80% | 519,108 |
| Nov 14, 2025 | $386.36 | $418.60 | $375.46 | $413.32 | +2.70% | 844,878 |
| Nov 13, 2025 | $440.05 | $442.70 | $395.69 | $402.47 | -10.06% | 941,335 |
| Nov 12, 2025 | $453.10 | $459.25 | $442.18 | $447.49 | -0.40% | 455,797 |
| Nov 11, 2025 | $458.74 | $459.69 | $440.83 | $449.29 | -3.84% | 535,708 |
| Nov 10, 2025 | $460.00 | $467.91 | $451.07 | $467.23 | +4.03% | 589,835 |
| Nov 7, 2025 | $445.00 | $449.24 | $433.00 | $449.13 | -2.63% | 720,709 |
| Nov 6, 2025 | $490.57 | $495.00 | $450.92 | $461.24 | -5.27% | 752,074 |
| Nov 5, 2025 | $460.85 | $491.38 | $460.35 | $486.91 | +5.94% | 846,085 |
| Nov 4, 2025 | $460.00 | $498.00 | $436.00 | $459.60 | +3.75% | 1,378,095 |
| Nov 3, 2025 | $446.91 | $450.62 | $435.00 | $443.00 | +0.55% | 1,303,211 |
| Oct 31, 2025 | $440.49 | $451.61 | $436.99 | $440.57 | +0.59% | 880,549 |
| Oct 30, 2025 | $436.48 | $444.41 | $433.58 | $438.00 | -1.33% | 576,007 |
| Oct 29, 2025 | $444.06 | $453.12 | $440.49 | $443.92 | +1.45% | 800,538 |
| Oct 28, 2025 | $428.70 | $441.02 | $418.01 | $437.56 | +3.29% | 518,231 |
| Oct 27, 2025 | $430.99 | $433.00 | $418.66 | $423.61 | +0.62% | 394,952 |
| Oct 24, 2025 | $425.00 | $428.80 | $416.19 | $421.00 | +1.45% | 802,862 |
| Oct 23, 2025 | $403.48 | $420.48 | $403.48 | $414.99 | +3.69% | 359,475 |
| Oct 22, 2025 | $406.78 | $421.21 | $386.05 | $400.24 | -3.78% | 674,557 |
| Oct 21, 2025 | $410.00 | $417.49 | $404.52 | $415.98 | +2.07% | 464,839 |
| Oct 20, 2025 | $415.00 | $418.48 | $406.88 | $407.55 | – | 451,523 |
Seasonality
FN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.8% | -2.0% | -0.3% | 5.9% | 7.0% | 2.6% | 5.3% | -0.8% | 0.3% | 7.4% | 2.4% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 7.5% | 11.5% | -4.4% | 31.1% | -4.3% | -14.1% | -22.5% | -5.2% | 2.7% | -22.9% | ||
| 2025 | -1.7% | -7.5% | -1.3% | 3.8% | 13.6% | 26.5% | 9.9% | 2.3% | 10.1% | 20.8% | 4.3% | -0.9% |
| 2024 | 12.2% | 1.0% | -12.3% | -8.4% | 38.4% | 2.2% | -9.9% | 10.5% | -3.0% | 1.9% | -2.7% | -6.3% |
| 2023 | 2.7% | -7.4% | -2.6% | -20.0% | 19.2% | 14.7% | -4.8% | 30.0% | 3.6% | -7.0% | 4.5% | 17.6% |
| 2022 | -4.5% | -11.5% | 5.0% | -6.6% | -11.5% | -6.6% | 18.4% | 7.1% | -7.2% | 19.9% | 16.6% | -3.9% |
| 2021 | 1.7% | 11.9% | 2.3% | -5.3% | 4.8% | 6.9% | -1.4% | 9.0% | -0.5% | -6.4% | 15.2% | 7.2% |
| 2020 | -2.8% | -12.6% | -1.0% | 15.0% | 1.9% | -2.4% | 16.4% | -3.9% | -9.7% | -4.8% | 13.8% | 13.6% |
| 2019 | 10.8% | 2.9% | -10.5% | 15.6% | -29.5% | 16.5% | 8.1% | -5.9% | 3.6% | 7.5% | 7.6% | 7.2% |
| 2018 | -13.6% | 21.5% | 4.1% | -10.1% | 24.5% | 5.0% | 6.0% | 22.4% | -3.4% | -6.4% | 21.7% | -2.7% |
| 2017 | 4.5% | -1.4% | 1.2% | -17.5% | 1.6% | 21.1% | 5.5% | -13.7% | -4.6% | 0.3% | -14.2% | -10.1% |