FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	54.70	55.08	54.56	54.97	54.97	0.16%	12,896
Feb 13, 2026	54.78	55.09	54.72	54.88	54.88	-0.02%	12,978
Feb 12, 2026	55.44	55.45	54.83	54.89	54.89	-0.96%	11,922
Feb 11, 2026	55.49	55.67	55.26	55.42	55.42	0.10%	9,714
Feb 10, 2026	55.51	55.59	55.37	55.37	55.37	-0.26%	13,931
Feb 9, 2026	55.20	55.57	55.20	55.51	55.51	0.28%	9,731
Feb 6, 2026	54.93	55.35	54.93	55.35	55.35	1.32%	11,966
Feb 5, 2026	54.88	54.88	54.59	54.63	54.63	-0.76%	13,149
Feb 4, 2026	55.23	55.28	54.83	55.05	55.05	-0.33%	26,051
Feb 3, 2026	55.42	55.42	54.94	55.24	55.24	-0.43%	20,993
Feb 2, 2026	55.49	55.61	55.45	55.48	55.48	0.37%	8,696
Jan 30, 2026	55.25	55.44	55.19	55.27	55.27	-0.40%	16,345
Jan 29, 2026	55.47	55.49	54.99	55.49	55.49	0.09%	13,182
Jan 28, 2026	55.49	55.55	55.42	55.44	55.44	-0.08%	11,312
Jan 27, 2026	55.46	55.54	55.44	55.49	55.49	0.18%	12,619
Jan 26, 2026	55.37	55.45	55.37	55.39	55.39	0.30%	5,695
Jan 23, 2026	55.13	55.30	55.13	55.22	55.22	0.09%	10,212
Jan 22, 2026	55.29	55.31	55.12	55.17	55.17	0.31%	88,594
Jan 21, 2026	54.86	55.15	54.67	55.00	55.00	0.71%	14,645
Jan 20, 2026	54.73	54.95	54.59	54.61	54.61	-1.28%	19,383
Jan 16, 2026	55.37	55.42	55.25	55.32	55.32	-0.11%	37,782
Jan 15, 2026	55.50	55.50	55.32	55.38	55.38	0.32%	17,413
Jan 14, 2026	55.28	55.28	55.05	55.21	55.20	-0.25%	16,080
Jan 13, 2026	55.47	55.50	55.30	55.34	55.34	-0.23%	16,545
Jan 12, 2026	55.16	55.49	55.16	55.47	55.47	0.12%	18,829
Jan 9, 2026	55.25	55.45	55.19	55.40	55.40	0.39%	11,033
Jan 8, 2026	55.14	55.21	55.09	55.19	55.19	0.04%	25,631
Jan 7, 2026	55.31	55.33	55.16	55.17	55.17	-0.14%	8,105
Jan 6, 2026	55.01	55.27	55.01	55.25	55.25	0.36%	22,925
Jan 5, 2026	54.98	55.15	54.98	55.05	55.05	0.24%	11,104
Jan 2, 2026	54.87	54.92	54.68	54.92	54.92	0.16%	102,479
Dec 31, 2025	55.12	55.12	54.81	54.83	54.83	-0.42%	13,476
Dec 30, 2025	55.10	55.13	55.02	55.06	55.06	-0.07%	16,189
Dec 29, 2025	55.08	55.10	54.97	55.10	55.10	-0.11%	14,332
Dec 26, 2025	55.19	55.19	55.09	55.16	55.16	-0.02%	44,462
Dec 24, 2025	55.03	55.21	55.03	55.17	55.17	0.16%	870,381
Dec 23, 2025	54.95	55.11	54.90	55.08	55.08	0.25%	698,404
Dec 22, 2025	54.86	54.99	54.84	54.95	54.94	0.44%	31,548
Dec 19, 2025	54.38	54.72	54.38	54.71	54.71	0.58%	40,383
Dec 18, 2025	54.32	54.52	54.29	54.39	54.39	0.52%	26,780
Dec 17, 2025	54.38	54.38	54.10	54.11	54.11	-0.66%	10,002
Dec 16, 2025	54.48	54.54	54.27	54.47	54.47	-0.16%	35,263
Dec 15, 2025	54.74	54.74	54.50	54.56	54.56	-0.03%	18,944
Dec 12, 2025	54.88	54.88	54.41	54.58	54.58	-0.54%	20,593
Dec 11, 2025	54.72	54.90	54.59	54.87	54.87	0.11%	24,231
Dec 10, 2025	54.55	54.89	54.51	54.81	54.81	0.38%	26,563
Dec 9, 2025	54.59	54.69	54.57	54.60	54.60	-0.05%	35,571
Dec 8, 2025	54.76	54.76	54.51	54.63	54.63	-0.15%	26,593
Dec 5, 2025	54.70	54.81	54.66	54.71	54.71	0.11%	27,551
Dec 4, 2025	54.59	54.65	54.48	54.65	54.65	0.11%	37,100