FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	58.57	58.60	58.28	58.42	58.42	-0.04%	7,967
Jul 1, 2026	58.44	58.58	58.40	58.44	58.44	-0.08%	8,642
Jun 30, 2026	58.16	58.49	58.16	58.49	58.49	0.48%	9,486
Jun 29, 2026	58.00	58.21	57.96	58.21	58.21	1.12%	14,123
Jun 26, 2026	57.74	57.99	57.57	57.57	57.57	-0.46%	37,793
Jun 25, 2026	58.07	58.15	57.77	57.83	57.83	-	30,496
Jun 24, 2026	58.08	58.09	57.78	57.83	57.83	-0.21%	596,606
Jun 23, 2026	58.00	58.64	57.66	57.95	57.95	-0.65%	655,275
Jun 22, 2026	58.55	58.55	58.22	58.33	58.33	-0.09%	15,378
Jun 18, 2026	58.56	58.56	58.29	58.38	58.38	0.67%	51,049
Jun 17, 2026	58.47	58.47	57.99	57.99	57.99	-0.75%	13,199
Jun 16, 2026	58.48	58.48	58.43	58.43	58.43	-0.05%	6,282
Jun 15, 2026	58.47	58.51	58.39	58.46	58.46	0.80%	8,405
Jun 12, 2026	57.97	57.99	57.84	57.99	57.99	0.32%	9,293
Jun 11, 2026	57.40	57.81	57.30	57.81	57.81	0.77%	11,976
Jun 10, 2026	57.69	57.78	57.31	57.37	57.37	-0.71%	8,840
Jun 9, 2026	58.03	58.17	57.19	57.78	57.78	-0.21%	19,059
Jun 8, 2026	58.01	58.09	57.90	57.90	57.90	0.07%	8,229
Jun 5, 2026	58.27	58.31	57.78	57.86	57.86	-1.04%	24,834
Jun 4, 2026	58.33	58.50	58.25	58.47	58.47	0.18%	5,655
Jun 3, 2026	58.48	58.48	58.32	58.36	58.36	-0.19%	14,857
Jun 2, 2026	58.38	58.48	58.38	58.48	58.48	0.04%	18,049
Jun 1, 2026	58.39	58.52	58.36	58.45	58.45	0.09%	16,353
May 29, 2026	58.49	58.49	58.33	58.40	58.40	0.13%	28,671
May 28, 2026	58.14	58.37	58.14	58.33	58.33	0.27%	7,460
May 27, 2026	58.16	58.22	58.12	58.17	58.17	0.03%	8,144
May 26, 2026	58.31	58.31	58.09	58.16	58.15	0.28%	8,767
May 22, 2026	57.96	58.07	57.94	57.99	57.99	0.12%	9,103
May 21, 2026	57.72	57.94	57.68	57.92	57.92	0.26%	7,048
May 20, 2026	57.70	57.80	57.65	57.77	57.77	0.42%	60,830
May 19, 2026	57.63	57.66	57.50	57.53	57.53	-0.30%	21,924
May 18, 2026	57.77	57.77	57.53	57.70	57.70	0.06%	14,329
May 15, 2026	57.71	57.81	57.65	57.67	57.67	-0.35%	16,990
May 14, 2026	57.81	57.94	57.75	57.87	57.87	0.24%	13,217
May 13, 2026	57.59	57.77	57.59	57.73	57.73	0.18%	12,642
May 12, 2026	57.65	57.65	57.41	57.63	57.62	-0.03%	16,358
May 11, 2026	57.68	57.71	57.62	57.64	57.64	0.05%	9,550
May 8, 2026	57.62	57.67	57.49	57.61	57.61	0.32%	18,405
May 7, 2026	57.63	57.63	57.36	57.42	57.42	-0.18%	10,470
May 6, 2026	57.47	57.53	57.37	57.53	57.53	0.67%	7,194
May 5, 2026	57.15	57.21	57.15	57.15	57.15	0.39%	4,497
May 4, 2026	56.95	57.15	56.82	56.93	56.93	-0.30%	27,531
May 1, 2026	57.12	57.28	57.06	57.10	57.10	0.17%	16,085
Apr 30, 2026	56.71	57.01	56.60	57.00	57.00	0.70%	13,878
Apr 29, 2026	56.61	56.64	56.52	56.61	56.60	-0.15%	9,395
Apr 28, 2026	56.65	56.70	56.51	56.69	56.69	-0.10%	13,055
Apr 27, 2026	56.67	56.75	56.67	56.75	56.75	0.03%	7,808
Apr 24, 2026	56.52	56.73	56.52	56.73	56.73	0.47%	11,614
Apr 23, 2026	56.46	56.63	56.28	56.46	56.46	-0.19%	10,020
Apr 22, 2026	56.51	56.57	56.47	56.57	56.57	0.54%	30,504