FabrinetFNNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $452.00 | $453.56 | $414.70 | $448.53 | 2.27M |
| 2/2/2026 | $485.02 | $516.64 | $484.41 | $499.61 | 1.09M |
| 1/30/2026 | $501.78 | $528.80 | $484.67 | $489.44 | 808,267 |
| 1/29/2026 | $495.74 | $508.55 | $487.58 | $496.26 | 766,997 |
| 1/28/2026 | $502.97 | $519.00 | $484.17 | $501.00 | 521,846 |
| 1/27/2026 | $475.00 | $507.00 | $473.06 | $498.59 | 566,600 |
| 1/26/2026 | $464.11 | $476.33 | $458.09 | $474.12 | 619,710 |
| 1/23/2026 | $468.07 | $468.14 | $450.42 | $466.91 | 847,300 |
| 1/22/2026 | $503.30 | $509.00 | $465.00 | $470.39 | 661,502 |
| 1/21/2026 | $485.07 | $497.06 | $463.85 | $488.36 | 788,354 |
| 1/20/2026 | $477.93 | $502.77 | $475.85 | $482.56 | 409,200 |
| 1/16/2026 | $498.00 | $504.69 | $485.00 | $494.45 | 496,873 |
| 1/15/2026 | $501.65 | $511.20 | $493.34 | $497.58 | 709,300 |
| 1/14/2026 | $502.81 | $510.18 | $468.18 | $477.05 | 858,303 |
| 1/13/2026 | $464.60 | $506.48 | $464.60 | $489.00 | 924,326 |
| 1/12/2026 | $439.00 | $464.82 | $436.50 | $462.94 | 632,819 |
| 1/9/2026 | $440.23 | $449.99 | $436.00 | $447.23 | 583,695 |
| 1/8/2026 | $469.33 | $469.64 | $431.07 | $442.94 | 909,086 |
| 1/7/2026 | $471.41 | $482.32 | $453.33 | $470.50 | 625,636 |
| 1/6/2026 | $453.03 | $479.38 | $438.41 | $479.17 | 670,386 |
| 1/5/2026 | $488.42 | $492.18 | $438.91 | $456.90 | 778,123 |
| 1/2/2026 | $464.74 | $482.27 | $464.74 | $479.42 | 329,206 |
| 12/31/2025 | $464.01 | $466.64 | $454.17 | $455.28 | 376,043 |
| 12/30/2025 | $474.34 | $474.34 | $460.85 | $461.93 | 340,100 |
| 12/29/2025 | $469.75 | $480.82 | $464.00 | $472.08 | 323,500 |
| 12/26/2025 | $486.90 | $486.90 | $472.66 | $478.32 | 256,002 |
| 12/24/2025 | $486.78 | $487.11 | $477.20 | $481.74 | 175,024 |
| 12/23/2025 | $481.60 | $489.67 | $478.09 | $486.92 | 428,900 |
| 12/22/2025 | $486.72 | $487.27 | $476.00 | $483.55 | 467,800 |
| 12/19/2025 | $458.38 | $478.44 | $458.38 | $475.47 | 827,451 |
| 12/18/2025 | $451.17 | $454.00 | $429.29 | $452.46 | 761,107 |
| 12/17/2025 | $458.94 | $463.19 | $424.44 | $426.53 | 817,800 |
| 12/16/2025 | $467.17 | $471.38 | $443.73 | $451.16 | 611,003 |
| 12/15/2025 | $482.00 | $485.44 | $468.36 | $470.02 | 587,746 |
| 12/12/2025 | $519.93 | $522.61 | $463.01 | $470.89 | 726,600 |
| 12/11/2025 | $520.61 | $531.22 | $502.39 | $528.17 | 459,613 |
| 12/10/2025 | $496.05 | $527.00 | $485.42 | $516.63 | 702,515 |
| 12/9/2025 | $487.07 | $499.97 | $484.32 | $498.45 | 460,100 |
| 12/8/2025 | $483.02 | $492.96 | $479.87 | $491.03 | 524,632 |
| 12/5/2025 | $476.50 | $484.80 | $469.58 | $478.45 | 532,013 |
| 12/4/2025 | $445.10 | $473.01 | $445.10 | $471.78 | 464,031 |
| 12/3/2025 | $440.33 | $448.56 | $425.29 | $447.31 | 364,245 |
| 12/2/2025 | $455.40 | $465.30 | $438.81 | $441.58 | 499,302 |
| 12/1/2025 | $450.00 | $455.30 | $439.29 | $449.59 | 641,700 |
| 11/28/2025 | $450.93 | $459.42 | $446.01 | $459.41 | 275,232 |
| 11/26/2025 | $437.68 | $456.14 | $437.47 | $449.06 | 817,996 |
| 11/25/2025 | $411.75 | $431.12 | $403.19 | $429.69 | 738,700 |
| 11/24/2025 | $392.07 | $416.69 | $392.07 | $416.35 | 533,325 |
| 11/21/2025 | $388.07 | $393.48 | $370.91 | $390.46 | 752,835 |
| 11/20/2025 | $435.95 | $439.95 | $382.00 | $387.22 | 928,087 |
| 11/19/2025 | $412.04 | $426.75 | $410.54 | $416.69 | 469,722 |
| 11/18/2025 | $412.61 | $418.96 | $400.00 | $409.25 | 523,618 |
| 11/17/2025 | $415.00 | $426.80 | $405.00 | $416.64 | 519,108 |
| 11/14/2025 | $386.36 | $418.60 | $375.46 | $413.32 | 844,900 |
| 11/13/2025 | $440.05 | $442.70 | $395.69 | $402.47 | 941,335 |
| 11/12/2025 | $453.10 | $459.25 | $442.18 | $447.49 | 455,797 |
| 11/11/2025 | $458.74 | $459.69 | $440.83 | $449.29 | 535,708 |
| 11/10/2025 | $460.00 | $467.91 | $451.07 | $467.23 | 589,835 |
| 11/7/2025 | $445.00 | $449.24 | $433.00 | $449.13 | 720,709 |
| 11/6/2025 | $490.57 | $495.00 | $450.92 | $461.24 | 752,074 |