FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	53.43	53.44	53.01	53.44	53.44	0.17%	14,797
Nov 6, 2025	53.72	53.72	53.35	53.35	53.35	-0.50%	12,171
Nov 5, 2025	53.69	53.74	53.61	53.62	53.62	0.11%	7,036
Nov 4, 2025	53.46	53.64	53.46	53.56	53.56	-0.22%	13,145
Nov 3, 2025	53.77	53.77	53.64	53.68	53.68	0.11%	14,953
Oct 31, 2025	53.75	53.75	53.57	53.62	53.62	0.15%	23,202
Oct 30, 2025	53.63	53.68	53.54	53.54	53.54	-0.24%	24,009
Oct 29, 2025	53.70	53.99	53.60	53.67	53.67	-0.02%	20,760
Oct 28, 2025	53.71	53.75	53.65	53.68	53.68	-0.02%	14,300
Oct 27, 2025	53.67	53.69	53.63	53.69	53.69	0.34%	6,472
Oct 24, 2025	53.49	53.55	53.48	53.51	53.51	0.45%	6,161
Oct 23, 2025	53.20	53.35	53.20	53.27	53.27	0.30%	6,068
Oct 22, 2025	53.23	53.25	52.94	53.11	53.11	-0.24%	8,090
Oct 21, 2025	53.20	53.30	53.17	53.24	53.24	-0.11%	9,915
Oct 20, 2025	53.10	53.30	53.10	53.30	53.30	0.85%	4,175
Oct 17, 2025	52.57	52.95	52.57	52.85	52.85	0.46%	7,107
Oct 16, 2025	52.94	53.02	52.56	52.61	52.61	-0.52%	21,223
Oct 15, 2025	52.97	53.10	52.64	52.89	52.89	0.18%	12,393
Oct 14, 2025	52.55	52.95	52.37	52.79	52.79	-0.11%	16,596
Oct 13, 2025	52.77	52.87	52.75	52.85	52.85	0.91%	9,851
Oct 10, 2025	53.21	53.21	52.37	52.37	52.37	-1.39%	7,846
Oct 9, 2025	53.11	53.16	53.07	53.11	53.11	-0.19%	4,842
Oct 8, 2025	53.12	53.24	53.10	53.21	53.21	0.30%	7,915
Oct 7, 2025	53.08	53.12	52.98	53.05	53.05	-0.06%	43,616
Oct 6, 2025	53.03	53.21	53.03	53.08	53.08	0.19%	11,490
Oct 3, 2025	53.05	53.09	52.97	52.98	52.98	-0.08%	11,032
Oct 2, 2025	52.98	53.02	52.90	53.02	53.02	0.12%	19,227
Oct 1, 2025	52.81	52.99	52.79	52.96	52.96	0.13%	15,866
Sep 30, 2025	52.74	52.89	52.73	52.89	52.89	0.27%	14,211
Sep 29, 2025	52.83	52.83	52.72	52.75	52.75	0.08%	50,419
Sep 26, 2025	52.54	52.71	52.54	52.71	52.71	0.44%	3,707
Sep 25, 2025	52.50	52.53	52.39	52.48	52.48	-0.29%	9,618
Sep 24, 2025	52.71	52.71	52.54	52.63	52.63	-0.03%	688,231
Sep 23, 2025	52.81	52.81	52.61	52.65	52.65	-0.33%	697,223
Sep 22, 2025	52.71	52.82	52.71	52.82	52.82	0.19%	59,898
Sep 19, 2025	52.73	52.82	52.65	52.72	52.72	0.26%	13,902
Sep 18, 2025	52.57	52.65	52.54	52.59	52.59	0.21%	16,170
Sep 17, 2025	52.47	52.54	52.26	52.48	52.48	0.05%	20,364
Sep 16, 2025	52.51	52.55	52.44	52.45	52.45	-0.12%	20,588
Sep 15, 2025	52.55	52.55	52.48	52.52	52.52	0.08%	12,142
Sep 12, 2025	52.39	52.49	52.39	52.47	52.47	-0.03%	42,370
Sep 11, 2025	52.35	52.49	52.35	52.49	52.49	0.75%	17,350
Sep 10, 2025	52.27	52.31	52.10	52.10	52.10	-0.05%	74,966
Sep 9, 2025	52.08	52.12	51.98	52.12	52.12	0.12%	35,240
Sep 8, 2025	52.09	52.09	51.95	52.06	52.06	0.31%	31,751
Sep 5, 2025	52.09	52.14	51.72	51.90	51.90	-0.14%	61,876
Sep 4, 2025	51.82	51.97	51.75	51.97	51.97	0.49%	54,037
Sep 3, 2025	51.79	51.79	51.56	51.72	51.72	0.29%	51,219
Sep 2, 2025	51.36	51.58	51.29	51.57	51.57	-0.36%	11,769
Aug 29, 2025	51.79	51.79	51.67	51.76	51.76	-0.36%	11,701