StockData
Fabrinet logo

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 month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
MonthOpenHighLowCloseChangeVolume
Oct 2026$420.41$515.00$305.63$327.29-22.86%21,236,159
Sep 2026$410.40$430.00$373.70$424.27+2.75%16,100,451
Aug 2026$417.35$603.09$406.23$412.93-5.16%21,699,189
Jul 2026$543.79$556.11$403.62$435.41-22.54%17,247,448
Jun 2026$627.90$732.63$503.68$562.08-14.08%24,531,097
May 2026$680.00$748.89$605.05$654.16-4.29%20,780,262
Apr 2026$531.46$734.79$502.01$683.47+31.05%13,751,308
Mar 2026$540.50$630.92$471.75$521.52-4.42%15,230,106
Feb 2026$485.02$632.99$412.08$545.63+11.48%15,606,500
Jan 2026$464.74$528.80$431.07$489.44+7.50%13,507,449
Dec 2025$450.00$531.22$424.44$455.28-0.90%11,347,081
Nov 2025$446.91$498.00$370.91$459.41+4.28%13,926,320
Oct 2025$360.00$453.12$358.28$440.57+20.83%11,609,437
Sep 2025$317.50$397.26$313.00$364.62+10.06%13,079,077
Aug 2025$312.56$360.00$272.49$331.29+2.34%18,839,539
Jul 2025$295.44$332.61$280.57$323.73+9.86%10,785,371
Jun 2025$231.97$300.29$230.50$294.68+26.54%10,877,268
May 2025$214.59$241.00$193.54$232.87+13.56%15,380,580
Apr 2025$196.28$211.31$148.55$205.06+3.82%19,180,485
Mar 2025$202.50$235.60$176.99$197.51-1.27%19,197,950
Feb 2025$205.01$254.61$191.35$200.05-7.47%16,025,897
Jan 2025$219.29$281.79$183.31$216.21-1.67%11,813,840
Dec 2024$233.89$256.24$212.31$219.88-6.27%8,820,683
Nov 2024$242.19$277.38$208.34$234.58-2.65%14,605,322
Oct 2024$236.42$270.01$225.01$240.97+1.92%9,134,494
Sep 2024$240.00$242.37$201.00$236.44-2.96%16,990,161
Aug 2024$220.26$278.38$183.49$243.65+10.47%10,853,807
Jul 2024$245.74$266.39$210.86$220.56-9.90%7,859,799
Jun 2024$245.93$257.04$228.73$244.79+2.20%7,799,641
May 2024$171.87$250.38$168.57$239.53+38.40%11,157,340
Apr 2024$191.42$194.41$159.69$173.07-8.44%9,551,397
Mar 2024$216.00$226.91$186.21$189.02-12.32%8,974,531
Feb 2024$214.99$229.02$166.53$215.57+0.96%12,488,570
Jan 2024$186.92$221.20$181.22$213.51+12.18%6,127,556
Dec 2023$161.33$199.99$161.20$190.33+17.56%6,488,100
Nov 2023$154.94$176.87$152.27$161.90+4.45%6,882,150
Oct 2023$166.32$183.74$149.19$155.00-6.97%7,721,353
Sep 2023$161.85$170.07$146.65$166.62+3.64%6,497,042
Aug 2023$122.76$163.88$114.83$160.77+30.03%10,044,939
Jul 2023$129.25$134.95$121.50$123.64-4.80%4,800,466
Jun 2023$112.56$133.74$108.54$129.88+14.71%7,689,368
May 2023$94.58$122.01$90.19$113.22+19.24%10,678,615
Apr 2023$118.47$119.37$92.11$94.95-20.05%6,968,304
Mar 2023$122.06$123.90$108.69$118.76-2.55%5,686,410
Feb 2023$131.66$137.75$119.53$121.87-7.44%4,184,124
Jan 2023$130.10$140.18$126.38$131.66+2.68%3,615,572
Dec 2022$133.93$136.08$122.79$128.22-3.89%3,352,174
Nov 2022$115.68$133.46$110.26$133.41+16.62%4,732,466
Oct 2022$96.58$115.71$95.31$114.40+19.85%4,060,277
Sep 2022$101.01$104.82$90.62$95.45-7.19%4,087,371
Aug 2022$94.87$118.88$93.32$102.84+7.06%4,350,096
Jul 2022$80.32$96.14$77.67$96.06+18.45%2,915,868
Jun 2022$87.31$88.94$74.57$81.10-6.64%4,393,483
May 2022$97.84$99.68$80.11$86.87-11.53%5,109,761
Apr 2022$105.53$108.37$94.87$98.19-6.60%3,023,252
Mar 2022$99.81$107.96$93.58$105.13+4.99%3,348,095
Feb 2022$107.21$108.85$95.23$100.13-11.51%4,664,883
Jan 2022$119.38$126.28$103.40$113.16-4.48%4,696,802
Dec 2021$111.95$122.47$111.95$118.47+7.15%3,669,490
Nov 2021$96.30$122.53$96.30$110.56+15.17%3,466,891

Seasonality

FN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average1.7%0.8%-2.0%-0.3%5.9%7.0%2.6%5.3%-0.8%0.3%7.4%2.4%
Months up6 of 105 of 104 of 104 of 107 of 107 of 106 of 106 of 104 of 105 of 107 of 94 of 9
20267.5%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%
202412.2%1.0%-12.3%-8.4%38.4%2.2%-9.9%10.5%-3.0%1.9%-2.7%-6.3%
20232.7%-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%
20211.7%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%
201910.8%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%
20174.5%-1.4%1.2%-17.5%1.6%21.1%5.5%-13.7%-4.6%0.3%-14.2%-10.1%