Fabrinet
FNNYSETechnology● Active
$621.25
$-93.53(-13.09%)
Market Cap$22.3B
P/E Ratio—
52W High$748.89
52W Low$231.51
Fabrinet（FN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$748.89
May 14, 2026
-17.0% from here
5-Year Low5Y
$74.57
Jun 16, 2022
+733.1% from low
IPO Priceadj.
$10.75
Jun 25, 2010
+5.7K% since IPO
1 Year Ago
$232.83
Jun 9, 2025
+166.8% in 1Y
5 Years Ago
$95.43
Jun 8, 2021
+551.0% in 5Y
10 Years Ago
$38.68
Jun 8, 2016
+1.5K% in 10Y
Historical Price Data · FN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $689.99 | $690.40 | $620.48 | $621.25 | $621.25 | 919K | -9.96% |
| Jun 4, 2026 | $684.83 | $724.56 | $640.51 | $714.78 | $714.78 | 832K | +4.37% |
| Jun 3, 2026 | $711.51 | $732.63 | $685.01 | $725.00 | $725.00 | 795K | +1.90% |
| Jun 2, 2026 | $635.26 | $704.99 | $632.00 | $701.11 | $701.11 | 1.1M | +10.37% |
| Jun 1, 2026 | $627.90 | $650.72 | $614.42 | $622.36 | $622.36 | 1.0M | -0.88% |
| May 29, 2026 | $668.00 | $672.75 | $625.68 | $654.16 | $654.16 | 3.5M | -2.07% |
| May 28, 2026 | $694.91 | $694.91 | $649.57 | $667.95 | $667.95 | 661K | -3.88% |
| May 27, 2026 | $683.23 | $696.44 | $653.00 | $686.90 | $686.90 | 625K | +0.54% |
| May 26, 2026 | $720.00 | $720.99 | $673.00 | $680.77 | $680.77 | 722K | -5.45% |
| May 22, 2026 | $711.91 | $716.99 | $695.57 | $703.86 | $703.86 | 485K | -1.13% |
| May 21, 2026 | $666.52 | $703.40 | $660.23 | $703.27 | $703.27 | 618K | +5.51% |
| May 20, 2026 | $689.40 | $705.00 | $655.47 | $662.21 | $662.21 | 846K | -3.94% |
| May 19, 2026 | $673.60 | $693.06 | $643.95 | $677.75 | $677.75 | 771K | +0.62% |
| May 18, 2026 | $717.00 | $717.00 | $654.00 | $700.26 | $700.26 | 1.3M | -2.33% |
| May 15, 2026 | $716.80 | $739.25 | $692.18 | $722.04 | $722.04 | 918K | +0.73% |
| May 14, 2026 | $707.35 | $748.89 | $681.51 | $746.47 | $746.47 | 843K | +5.53% |
| May 13, 2026 | $652.20 | $708.09 | $640.00 | $696.07 | $696.07 | 1.1M | +6.73% |
| May 12, 2026 | $638.78 | $638.78 | $605.05 | $634.48 | $634.48 | 841K | -0.67% |
| May 11, 2026 | $619.41 | $666.57 | $618.63 | $649.53 | $649.53 | 981K | +4.86% |
| May 8, 2026 | $643.15 | $645.99 | $607.86 | $621.28 | $621.28 | 764K | -3.40% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FN
Jan 1 → Dec 31 · 6 years2026+33.7%$464.74 → $621.25
+33.7%
2025+107.6%$219.29 → $455.28
+107.6%
2024+17.6%$186.92 → $219.88
+17.6%
2023+46.3%$130.10 → $190.33
+46.3%
2022+7.4%$119.38 → $128.22
+7.4%
2021+23.8%$95.66 → $118.47
+23.8%
Best Year2025 · +107.6%
Worst Year2022 · +7.4%
Positive Years6 / 6
Avg Annual Return+39.4%
6Y Total Return+549.4%
6Y CAGR~+36.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in FN?
If you invested $1,000 in FN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$16,061
Total Return+1506.1%
CAGR~+32.0% / yr
Profit+$15,061
Based on Jun 8, 2016 · $38.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fabrinet（FN）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $621.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FN 历史股价FMP 日线复权 OHLCV