FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	47.03	47.31	46.84	46.98	46.98	0.57%	15,639
May 7, 2025	46.69	46.86	46.50	46.71	46.71	0.13%	21,158
May 6, 2025	46.53	46.77	46.51	46.65	46.65	-0.41%	156,948
May 5, 2025	46.80	47.09	46.78	46.84	46.84	-0.50%	22,063
May 2, 2025	46.91	47.18	46.86	47.08	47.08	1.17%	24,794
May 1, 2025	46.64	46.93	46.53	46.53	46.53	0.22%	6,348
Apr 30, 2025	45.80	46.43	45.80	46.43	46.43	0.11%	8,234
Apr 29, 2025	46.20	46.45	46.16	46.38	46.38	0.30%	5,125
Apr 28, 2025	46.27	46.27	45.93	46.24	46.24	0.19%	9,891
Apr 25, 2025	45.97	46.16	45.96	46.15	46.15	0.39%	6,199
Apr 24, 2025	45.49	45.99	45.49	45.97	45.97	1.31%	11,826
Apr 23, 2025	45.72	45.90	45.21	45.38	45.38	1.25%	10,560
Apr 22, 2025	44.49	45.02	44.49	44.82	44.82	1.83%	32,199
Apr 21, 2025	44.56	44.56	43.73	44.01	44.01	-1.65%	13,819
Apr 17, 2025	44.86	45.01	44.67	44.75	44.75	0.27%	18,866
Apr 16, 2025	44.99	45.15	44.41	44.63	44.63	-1.70%	40,946
Apr 15, 2025	45.65	45.66	45.33	45.40	45.40	-0.09%	17,607
Apr 14, 2025	45.86	45.86	45.16	45.45	45.45	0.70%	14,204
Apr 11, 2025	44.63	45.16	44.29	45.13	45.13	1.26%	25,481
Apr 10, 2025	44.92	44.92	43.92	44.57	44.57	-2.58%	13,170
Apr 9, 2025	43.16	45.75	42.79	45.75	45.75	6.76%	44,018
Apr 8, 2025	44.27	44.65	42.61	42.85	42.85	-1.20%	100,990
Apr 7, 2025	42.54	44.32	41.76	43.37	43.37	-0.28%	337,783
Apr 4, 2025	44.51	44.52	43.49	43.49	43.49	-4.12%	71,978
Apr 3, 2025	45.71	45.93	45.33	45.36	45.36	-3.35%	79,186
Apr 2, 2025	46.38	47.11	46.38	46.93	46.93	0.43%	20,129
Apr 1, 2025	46.52	46.88	46.46	46.73	46.73	0.13%	20,873
Mar 31, 2025	45.99	46.67	45.99	46.67	46.67	0.50%	7,147
Mar 28, 2025	46.97	46.97	46.44	46.44	46.44	-1.49%	8,380
Mar 27, 2025	47.12	47.31	47.08	47.14	47.14	0.02%	4,997
Mar 26, 2025	47.45	47.53	47.10	47.13	47.13	-0.93%	831,268
Mar 25, 2025	47.54	47.60	47.45	47.57	47.57	0.05%	525,023
Mar 24, 2025	47.42	47.55	47.39	47.55	47.55	1.25%	12,604
Mar 21, 2025	46.74	46.96	46.60	46.96	46.96	-0.14%	9,427
Mar 20, 2025	46.95	47.20	46.84	47.03	47.03	-	8,177
Mar 19, 2025	46.87	47.14	46.76	47.03	47.03	0.80%	15,969
Mar 18, 2025	46.69	46.72	46.55	46.66	46.66	-0.62%	14,472
Mar 17, 2025	46.91	47.18	46.78	46.95	46.95	0.33%	10,793
Mar 14, 2025	46.33	46.80	46.33	46.80	46.80	1.60%	34,907
Mar 13, 2025	46.44	46.50	46.02	46.06	46.06	-1.02%	87,549
Mar 12, 2025	46.51	46.68	46.31	46.53	46.53	0.48%	111,518
Mar 11, 2025	46.49	46.67	46.18	46.31	46.31	-0.52%	91,970
Mar 10, 2025	46.95	47.04	46.29	46.55	46.55	-1.83%	290,631
Mar 7, 2025	47.15	47.54	46.98	47.42	47.42	0.36%	29,203
Mar 6, 2025	47.51	47.68	47.17	47.25	47.25	-1.21%	31,430
Mar 5, 2025	47.65	47.95	47.34	47.83	47.83	0.69%	22,153
Mar 4, 2025	47.68	47.95	47.31	47.50	47.50	-0.71%	17,393
Mar 3, 2025	48.48	48.48	47.67	47.84	47.84	-1.18%	18,903
Feb 28, 2025	48.02	48.41	47.82	48.41	48.41	1.10%	17,804
Feb 27, 2025	48.28	48.51	47.89	47.89	47.89	-1.04%	285,199