FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.22	49.22	48.69	48.74	48.74	-0.87%	22,263
Feb 20, 2025	49.19	49.27	49.06	49.17	49.17	-0.30%	20,451
Feb 19, 2025	49.21	49.32	49.12	49.32	49.32	0.24%	8,467
Feb 18, 2025	49.17	49.24	49.13	49.20	49.20	-0.02%	22,486
Feb 14, 2025	49.14	49.24	49.14	49.21	49.21	0.02%	12,086
Feb 13, 2025	48.91	49.26	48.91	49.20	49.20	0.71%	16,907
Feb 12, 2025	48.70	48.96	48.66	48.86	48.86	-0.17%	50,029
Feb 11, 2025	48.75	48.98	48.75	48.94	48.94	-0.04%	26,223
Feb 10, 2025	48.84	48.96	48.82	48.96	48.96	0.41%	15,212
Feb 7, 2025	48.97	49.07	48.69	48.76	48.76	-0.55%	12,465
Feb 6, 2025	48.91	49.03	48.84	49.03	49.03	0.22%	20,529
Feb 5, 2025	48.76	48.94	48.66	48.92	48.92	0.31%	14,313
Feb 4, 2025	48.50	48.80	48.50	48.77	48.77	0.58%	12,115
Feb 3, 2025	48.22	48.68	48.19	48.49	48.49	-0.41%	12,127
Jan 31, 2025	48.96	49.12	48.69	48.69	48.69	-0.33%	14,981
Jan 30, 2025	48.80	49.01	48.70	48.85	48.85	0.27%	14,081
Jan 29, 2025	48.85	48.86	48.70	48.72	48.72	-0.20%	17,506
Jan 28, 2025	48.61	48.92	48.59	48.82	48.82	0.51%	19,470
Jan 27, 2025	48.59	48.62	48.44	48.57	48.57	-0.84%	20,943
Jan 24, 2025	49.03	49.17	48.97	48.98	48.98	-0.12%	56,945
Jan 23, 2025	48.83	49.04	48.83	49.04	49.04	0.25%	21,780
Jan 22, 2025	49.02	49.02	48.85	48.92	48.92	0.25%	37,119
Jan 21, 2025	48.70	48.80	48.54	48.80	48.80	0.70%	70,547
Jan 17, 2025	48.44	48.60	48.44	48.46	48.46	0.60%	20,911
Jan 16, 2025	48.27	48.33	48.17	48.17	48.17	-0.23%	15,968
Jan 15, 2025	48.19	48.35	48.07	48.28	48.28	1.36%	23,758
Jan 14, 2025	47.67	47.76	47.49	47.63	47.63	-0.10%	22,891
Jan 13, 2025	47.30	47.68	47.30	47.68	47.68	0.36%	24,151
Jan 10, 2025	47.78	47.82	47.46	47.51	47.51	-1.14%	34,268
Jan 8, 2025	47.96	48.09	47.84	48.06	48.06	0.08%	11,275
Jan 7, 2025	48.25	48.26	47.89	48.02	48.02	-0.60%	11,384
Jan 6, 2025	48.46	48.57	48.25	48.31	48.31	0.17%	17,040
Jan 3, 2025	47.89	48.23	47.89	48.23	48.23	0.86%	31,710
Jan 2, 2025	48.24	48.24	47.62	47.82	47.82	-	35,201
Dec 31, 2024	48.20	48.20	47.82	47.82	47.82	-0.27%	18,273
Dec 30, 2024	48.00	48.12	47.77	47.95	47.95	-0.77%	26,580
Dec 27, 2024	48.45	48.45	48.06	48.32	48.32	-0.62%	20,993
Dec 26, 2024	48.59	48.67	48.51	48.62	48.62	-0.04%	823,677
Dec 24, 2024	48.32	48.65	48.32	48.64	48.64	0.87%	501,569
Dec 23, 2024	48.10	48.29	47.94	48.22	48.22	0.42%	30,549
Dec 20, 2024	47.59	48.21	47.50	48.02	48.02	0.80%	17,996
Dec 19, 2024	48.00	49.48	47.64	47.64	47.64	-0.06%	43,002
Dec 18, 2024	48.59	48.65	47.67	47.67	47.67	-1.83%	76,209
Dec 17, 2024	48.60	48.60	48.50	48.56	48.56	-0.25%	54,818
Dec 16, 2024	48.63	48.72	48.62	48.68	48.68	0.19%	45,724
Dec 13, 2024	48.68	48.68	48.51	48.59	48.59	0.04%	40,582
Dec 12, 2024	48.68	48.69	48.56	48.57	48.57	-0.29%	264,715
Dec 11, 2024	48.68	48.75	48.65	48.71	48.71	0.39%	35,479
Dec 10, 2024	48.65	48.66	48.48	48.52	48.52	-0.12%	71,389
Dec 9, 2024	48.72	48.73	48.58	48.58	48.58	-0.35%	43,748
Dec 6, 2024	48.76	48.80	48.68	48.75	48.75	0.14%	52,816
Dec 5, 2024	48.76	48.76	48.66	48.68	48.68	0.02%	71,157
Dec 4, 2024	48.71	48.75	48.60	48.67	48.67	0.33%	66,824
Dec 3, 2024	48.60	48.63	48.49	48.51	48.51	-0.19%	216,564
Dec 2, 2024	48.64	48.64	48.49	48.60	48.60	0.31%	437,912
Nov 29, 2024	48.40	48.54	48.40	48.45	48.45	0.27%	4,304
Nov 27, 2024	48.45	48.45	48.23	48.32	48.32	-0.14%	65,586
Nov 26, 2024	48.33	48.41	48.25	48.39	48.39	0.35%	71,303
Nov 25, 2024	48.35	48.39	48.12	48.22	48.22	0.19%	201,954
Nov 22, 2024	48.04	48.16	48.02	48.13	48.13	0.25%	120,442
Nov 21, 2024	48.05	50.45	47.72	48.01	48.01	0.38%	140,783
Nov 20, 2024	47.77	47.85	47.56	47.83	47.83	-0.02%	281,562
Nov 19, 2024	47.66	47.91	47.58	47.84	47.84	0.20%	408,416
Nov 18, 2024	47.82	47.88	47.62	47.75	47.75	0.12%	399,255
Nov 15, 2024	47.60	47.71	47.60	47.69	47.69	0.04%	285,017
Nov 14, 2024	47.69	47.69	47.60	47.67	47.67	0.08%	147,838
Nov 13, 2024	47.69	47.69	47.59	47.63	47.63	-	46,756
Nov 12, 2024	47.58	47.70	47.58	47.63	47.63	0.01%	81,752
Nov 11, 2024	47.63	47.66	47.59	47.63	47.63	-0.01%	48,653
Nov 8, 2024	47.68	47.68	47.63	47.63	47.63	0.06%	27,231
Nov 7, 2024	47.55	47.64	47.55	47.60	47.60	0.04%	16,519
Nov 6, 2024	46.75	47.64	46.75	47.58	47.58	0.21%	22,594
Nov 5, 2024	47.47	47.60	47.47	47.48	47.48	-0.06%	15,297
Nov 4, 2024	47.47	47.57	47.45	47.51	47.51	0.02%	11,180
Nov 1, 2024	47.53	47.55	47.47	47.50	47.50	0.09%	9,424
Oct 31, 2024	47.45	47.57	47.44	47.46	47.46	-0.09%	9,737
Oct 30, 2024	47.45	47.55	47.43	47.50	47.50	0.08%	8,467
Oct 29, 2024	47.49	47.53	47.46	47.46	47.46	-0.15%	41,281
Oct 28, 2024	47.50	47.53	47.45	47.53	47.53	0.15%	6,020
Oct 25, 2024	47.43	47.53	47.43	47.46	47.46	0.13%	6,187
Oct 24, 2024	47.54	47.54	47.39	47.40	47.40	-	7,915
Oct 23, 2024	47.44	47.45	47.38	47.40	47.40	-0.09%	17,597
Oct 22, 2024	47.37	47.44	47.37	47.44	47.44	0.03%	45,395
Oct 21, 2024	47.41	47.45	47.39	47.43	47.43	0.02%	12,266
Oct 18, 2024	47.36	47.45	47.36	47.42	47.42	0.09%	14,158
Oct 17, 2024	47.36	47.39	47.34	47.38	47.38	0.05%	15,769
Oct 16, 2024	47.29	47.37	47.29	47.35	47.35	0.11%	11,570
Oct 15, 2024	47.33	47.37	47.30	47.30	47.30	-0.07%	3,954
Oct 14, 2024	47.40	47.40	47.30	47.34	47.34	0.07%	6,540
Oct 11, 2024	47.23	47.31	47.23	47.30	47.30	0.10%	8,395
Oct 10, 2024	47.24	47.29	47.19	47.25	47.25	0.04%	3,351
Oct 9, 2024	47.23	47.27	47.19	47.23	47.23	0.09%	4,839
Oct 8, 2024	47.14	47.20	47.14	47.19	47.19	0.19%	3,833
Oct 7, 2024	47.17	47.20	47.04	47.10	47.10	-0.10%	17,598
Oct 4, 2024	47.11	47.15	47.11	47.15	47.15	0.16%	6,445
Oct 3, 2024	47.14	47.14	47.03	47.07	47.07	-0.06%	2,715
Oct 2, 2024	47.12	47.13	47.05	47.10	47.10	0.06%	12,085
Oct 1, 2024	47.11	47.25	47.04	47.07	47.07	-0.22%	20,039
Sep 30, 2024	47.18	47.18	47.10	47.18	47.18	0.09%	6,919
Sep 27, 2024	47.14	47.22	47.08	47.14	47.14	-0.01%	12,819