$567.79
-0.380 (-0.0669%)
At Close: Jun 25, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $541.06 | $732.63 | Thursday, 25th Jun 2026 FN stock ended at $567.79. This is 0.0669% less than the trading day before Wednesday, 24th Jun 2026. During the day the stock fluctuated 8.12% from a day low at $541.06 to a day high of $585.00. |
| 90 days | $486.01 | $747.59 | |
| 52 weeks | $272.53 | $747.59 |
Historical Fabrinet prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 25, 2026 | $575.36 | $585.00 | $541.06 | $567.79 | 897 124 |
| Jun 24, 2026 | $575.97 | $591.73 | $555.00 | $568.17 | 932 614 |
| Jun 23, 2026 | $577.11 | $596.34 | $562.00 | $583.55 | 674 479 |
| Jun 22, 2026 | $583.87 | $625.14 | $571.51 | $617.09 | 709 490 |
| Jun 18, 2026 | $600.00 | $604.00 | $563.79 | $573.76 | 1 319 335 |
| Jun 17, 2026 | $605.00 | $610.47 | $583.00 | $584.38 | 806 925 |
| Jun 16, 2026 | $639.77 | $639.77 | $586.56 | $588.03 | 701 007 |
| Jun 15, 2026 | $631.62 | $650.91 | $625.00 | $635.58 | 472 520 |
| Jun 12, 2026 | $585.97 | $616.96 | $583.01 | $611.01 | 654 270 |
| Jun 11, 2026 | $593.89 | $608.00 | $573.28 | $582.24 | 544 530 |
| Jun 10, 2026 | $580.16 | $616.50 | $563.03 | $580.25 | 1 151 413 |
| Jun 09, 2026 | $637.31 | $637.31 | $550.03 | $586.00 | 1 014 631 |
| Jun 08, 2026 | $646.44 | $658.00 | $620.03 | $623.71 | 636 373 |
| Jun 05, 2026 | $689.99 | $690.40 | $620.48 | $621.25 | 919 488 |
| Jun 04, 2026 | $684.83 | $724.56 | $640.51 | $714.78 | 831 999 |
| Jun 03, 2026 | $711.51 | $732.63 | $685.01 | $725.00 | 794 631 |
| Jun 02, 2026 | $635.26 | $704.99 | $632.00 | $701.11 | 1 075 913 |
| Jun 01, 2026 | $627.90 | $650.72 | $614.42 | $622.36 | 1 047 209 |
| May 29, 2026 | $668.00 | $674.78 | $626.14 | $654.16 | 1 000 949 |
| May 28, 2026 | $694.91 | $694.91 | $649.57 | $667.95 | 654 585 |
| May 27, 2026 | $683.23 | $696.37 | $653.00 | $686.90 | 501 908 |
| May 26, 2026 | $720.00 | $720.99 | $673.00 | $680.77 | 715 551 |
| May 22, 2026 | $711.91 | $714.19 | $695.57 | $703.86 | 490 488 |
| May 21, 2026 | $666.52 | $703.37 | $660.23 | $703.27 | 551 603 |
| May 20, 2026 | $689.40 | $705.00 | $655.05 | $662.21 | 779 733 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FN stock historical prices to predict future price movements?
Trend Analysis: Examine the FN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy FN