FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	55.14	55.21	55.09	55.17	-	-	25,375
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	55.13	54.98	55.05	55.05	0.24%	1,263
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
Dec 3, 2025	54.45	54.65	54.39	54.59	54.59	0.15%	24,743
Dec 2, 2025	54.53	54.58	54.37	54.51	54.51	0.20%	265,102
Dec 1, 2025	54.36	54.57	54.36	54.40	54.40	-0.20%	135,600
Nov 28, 2025	54.42	54.52	54.41	54.51	54.51	0.25%	21,910
Nov 26, 2025	54.27	54.47	54.21	54.37	54.37	0.46%	306,010
Nov 25, 2025	53.82	54.17	53.62	54.12	54.12	0.61%	166,989
Nov 24, 2025	53.48	53.89	53.45	53.79	53.79	0.92%	201,830
Nov 21, 2025	52.98	53.72	52.58	53.30	53.30	1.00%	367,918
Nov 20, 2025	54.00	54.08	52.70	52.77	52.77	-1.20%	114,593
Nov 19, 2025	53.38	53.60	53.22	53.41	53.41	0.41%	50,922
Nov 18, 2025	53.24	53.45	52.92	53.19	53.19	-0.50%	42,930
Nov 17, 2025	53.68	53.77	53.28	53.46	53.46	-0.47%	28,836
Nov 14, 2025	53.29	53.82	53.29	53.71	53.71	0.18%	35,825
Nov 13, 2025	53.83	53.84	53.54	53.62	53.62	-0.55%	24,367
Nov 12, 2025	53.91	53.99	53.86	53.91	53.91	0.02%	29,333
Nov 11, 2025	53.93	53.94	53.82	53.90	53.90	0.15%	11,756
Nov 10, 2025	53.82	53.91	53.72	53.82	53.82	0.71%	14,533
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