Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 403.90 | 411.46 | 378.70 | 380.92 | 893,785 |
| September 16, 2026 | 383.50 | 400.75 | 382.00 | 392.68 | 810,100 |
| September 15, 2026 | 388.38 | 390.66 | 373.70 | 374.91 | 766,700 |
| September 14, 2026 | 390.10 | 397.41 |
Based on reports through June 30, 2025
Fabrinet assembles optical modules to other people's designs — the contractor through which much of the optics for data centres passes.
An optical transceiver is assembled by hand to micron precision: aligning laser and fibre does not lend itself to simple automation. The company built its manufacturing in Thailand, where the combination of skilled labour and its cost makes such assembly economically sensible.
The customers are designers of optics and networking equipment who engineer the product but do not want to build a factory. Demand rose sharply along with data centre construction: training models requires enormous bandwidth between servers. Risks: customer concentration, a change of optical generation and the geography of a single manufacturing site. The company pays no dividend.
Address:C/O INTERTRUST CORPORATE SERVICES ONE NEXUS WAY, CAMANA BAY, GRAND CAYMAN, KY1-9005
| 7m |
| CLFDClearfield, Inc. | 29.87 | −251.30 % | 5m |
| FIEEFiEE, Inc | 3.77 | 0.00 % | 2m |
| AUDCAudioCodes Ltd. | 10.07 | +39.90 % | 1m |
| FKWLFranklin Wireless Corp. | 2.42 | −41.20 % | 32,083 |
| 381.68 |
| 382.55 |
| 897,300 |
| September 11, 2026 | 412.84 | 418.95 | 407.29 | 414.58 | 466,900 |
| September 10, 2026 | 408.44 | 414.90 | 402.39 | 403.95 | 625,200 |
| September 09, 2026 | 418.29 | 425.94 | 416.71 | 418.27 | 538,200 |
| September 08, 2026 | 412.95 | 428.50 | 412.50 | 416.31 | 816,300 |
| September 04, 2026 | 402.32 | 412.54 | 399.95 | 407.40 | 578,300 |
| September 03, 2026 | 390.65 | 398.30 | 380.39 | 395.00 | 1m |
| September 02, 2026 | 399.00 | 399.76 | 391.34 | 395.35 | 778,800 |
| September 01, 2026 | 410.40 | 417.20 | 400.35 | 402.07 | 861,200 |
| August 31, 2026 | 418.41 | 418.93 | 406.23 | 412.93 | 1m |
| August 28, 2026 | 425.42 | 428.10 | 412.57 | 414.36 | 731,200 |
| August 27, 2026 | 449.68 | 453.94 | 425.81 | 432.71 | 1m |
| August 26, 2026 | 429.60 | 438.79 | 428.29 | 437.80 | 790,400 |
| August 25, 2026 | 430.00 | 434.00 | 423.87 | 431.54 | 817,100 |
| August 24, 2026 | 428.63 | 429.28 | 413.68 | 421.14 | 1m |
| August 21, 2026 | 449.69 | 449.90 | 424.97 | 436.67 | 1m |
| August 20, 2026 | 453.21 | 457.00 | 437.12 | 444.87 | 1m |