FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	47.11	47.18	47.09	47.14	47.14	0.13%	25,464
Sep 25, 2024	47.09	47.12	47.08	47.08	47.08	-0.08%	28,943
Sep 24, 2024	47.11	47.14	47.07	47.12	47.12	0.11%	77,769
Sep 23, 2024	47.07	47.11	47.05	47.07	47.07	0.04%	9,890
Sep 20, 2024	47.04	47.08	47.03	47.05	47.05	0.09%	52,852
Sep 19, 2024	47.01	47.05	47.00	47.01	47.01	0.18%	9,980
Sep 18, 2024	46.88	47.02	46.87	46.93	46.93	0.02%	8,021
Sep 17, 2024	46.92	46.98	46.85	46.92	46.92	0.04%	21,869
Sep 16, 2024	46.84	46.90	46.84	46.90	46.90	-0.03%	13,087
Sep 13, 2024	46.80	46.92	46.80	46.91	46.91	0.22%	11,341
Sep 12, 2024	46.67	46.82	46.67	46.81	46.81	0.17%	8,708
Sep 11, 2024	46.38	46.73	46.35	46.73	46.73	0.32%	7,493
Sep 10, 2024	46.53	46.58	46.46	46.58	46.58	0.20%	4,628
Sep 9, 2024	46.42	46.56	46.42	46.49	46.49	0.53%	7,034
Sep 6, 2024	46.52	46.60	46.24	46.24	46.24	-0.60%	8,411
Sep 5, 2024	46.46	46.54	46.46	46.52	46.52	-	4,219
Sep 4, 2024	46.63	46.63	46.49	46.52	46.52	0.03%	3,832
Sep 3, 2024	46.72	46.72	46.47	46.51	46.51	-0.80%	20,441
Aug 30, 2024	46.81	46.88	46.74	46.88	46.88	0.41%	13,408
Aug 29, 2024	46.67	46.80	46.67	46.69	46.69	0.01%	18,464
Aug 28, 2024	46.69	46.70	46.63	46.69	46.69	-0.13%	3,573
Aug 27, 2024	46.64	46.77	46.64	46.75	46.75	0.01%	13,871
Aug 26, 2024	46.68	46.74	46.68	46.74	46.74	-0.02%	7,478
Aug 23, 2024	46.59	46.75	46.59	46.75	46.75	0.44%	6,125
Aug 22, 2024	46.78	46.78	46.52	46.54	46.54	-0.29%	5,455
Aug 21, 2024	46.62	46.68	46.60	46.68	46.68	0.11%	62,612
Aug 20, 2024	46.59	46.67	46.59	46.63	46.63	-0.04%	6,642
Aug 19, 2024	46.51	46.65	46.51	46.65	46.65	0.13%	20,803
Aug 16, 2024	46.44	46.59	46.44	46.59	46.59	0.31%	13,501
Aug 15, 2024	46.44	46.53	46.44	46.45	46.45	0.24%	38,831
Aug 14, 2024	46.23	46.34	46.23	46.34	46.34	0.29%	17,590
Aug 13, 2024	46.07	46.21	46.07	46.20	46.20	0.67%	12,564
Aug 12, 2024	45.84	45.98	45.84	45.90	45.90	0.08%	18,570
Aug 9, 2024	45.74	45.87	45.71	45.86	45.86	0.40%	5,278
Aug 8, 2024	45.40	45.70	45.40	45.68	45.68	1.04%	7,393
Aug 7, 2024	45.70	45.75	45.21	45.21	45.21	-0.39%	6,663
Aug 6, 2024	45.13	45.69	45.12	45.39	45.39	1.16%	36,042
Aug 5, 2024	44.58	45.29	44.58	44.87	44.87	-1.55%	12,652
Aug 2, 2024	45.52	45.78	45.49	45.57	45.57	-1.13%	18,828
Aug 1, 2024	46.26	46.27	45.99	46.09	46.09	-0.50%	9,304
Jul 31, 2024	46.33	46.36	46.20	46.32	46.32	0.46%	9,809
Jul 30, 2024	46.33	46.33	46.05	46.11	46.11	-0.18%	4,946
Jul 29, 2024	46.20	46.23	46.12	46.19	46.19	0.11%	22,055
Jul 26, 2024	46.06	46.20	46.05	46.14	46.14	0.38%	28,282
Jul 25, 2024	45.96	46.15	45.94	45.97	45.97	-0.11%	14,120
Jul 24, 2024	46.21	46.21	46.02	46.02	46.02	-0.71%	21,521
Jul 23, 2024	46.34	46.40	46.31	46.35	46.35	0.05%	12,997
Jul 22, 2024	46.27	46.38	46.24	46.32	46.32	0.37%	19,230
Jul 19, 2024	46.18	46.22	46.15	46.15	46.15	-0.26%	9,024
Jul 18, 2024	46.24	46.35	46.18	46.27	46.27	-0.11%	85,238
Jul 17, 2024	46.48	46.48	46.31	46.32	46.32	-0.32%	11,759
Jul 16, 2024	46.29	46.49	46.29	46.47	46.47	0.17%	16,035
Jul 15, 2024	46.44	46.50	46.39	46.39	46.39	-0.05%	10,594
Jul 12, 2024	46.41	46.45	46.39	46.41	46.41	0.16%	8,135
Jul 11, 2024	46.36	46.37	46.29	46.34	46.34	-0.07%	10,888
Jul 10, 2024	46.31	46.41	46.29	46.37	46.37	0.24%	25,379
Jul 9, 2024	46.25	46.33	46.25	46.26	46.26	-0.07%	16,276
Jul 8, 2024	46.26	46.32	46.24	46.29	46.29	0.12%	10,293
Jul 5, 2024	46.18	46.27	46.18	46.24	46.24	0.11%	11,366
Jul 3, 2024	46.16	46.21	46.15	46.19	46.19	0.08%	4,963
Jul 2, 2024	46.14	46.15	46.05	46.15	46.15	0.18%	10,236