FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	58.31	58.42	58.31	58.42	58.42	0.16%	249
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
Apr 21, 2026	56.54	56.55	56.26	56.27	56.27	-0.31%	8,512
Apr 20, 2026	56.56	56.56	56.38	56.44	56.44	-0.12%	10,663
Apr 17, 2026	56.33	56.64	56.33	56.51	56.51	0.64%	8,266
Apr 16, 2026	56.01	56.22	56.01	56.15	56.15	0.14%	6,243
Apr 15, 2026	55.93	56.11	55.88	56.07	56.07	0.44%	10,267
Apr 14, 2026	55.61	55.85	55.61	55.83	55.83	0.71%	12,056
Apr 13, 2026	55.01	55.43	55.01	55.43	55.43	0.69%	7,512
Apr 10, 2026	55.14	55.17	55.03	55.05	55.05	-0.13%	6,436
Apr 9, 2026	54.83	55.17	54.80	55.12	55.12	0.57%	8,537
Apr 8, 2026	54.97	54.97	54.69	54.81	54.81	1.69%	11,539
Apr 7, 2026	53.56	53.90	53.54	53.90	53.90	0.04%	42,636
Apr 6, 2026	53.70	53.98	53.70	53.88	53.88	0.19%	6,799
Apr 2, 2026	53.40	53.80	53.40	53.78	53.78	0.14%	15,714
Apr 1, 2026	53.66	53.92	53.61	53.70	53.70	0.57%	15,092
Mar 31, 2026	52.68	53.40	52.68	53.40	53.40	2.01%	16,149
Mar 30, 2026	52.72	52.73	52.25	52.34	52.34	-0.18%	23,024
Mar 27, 2026	52.74	52.84	52.40	52.44	52.44	-1.29%	11,981
Mar 26, 2026	53.37	53.61	53.03	53.12	53.12	-1.30%	18,856
Mar 25, 2026	53.77	53.93	53.61	53.82	53.82	0.56%	66,359
Mar 24, 2026	53.36	53.67	53.36	53.52	53.52	-0.30%	56,494
Mar 23, 2026	54.00	54.00	53.59	53.68	53.68	0.77%	7,023
Mar 20, 2026	53.64	53.64	53.09	53.27	53.27	-0.89%	16,994
Mar 19, 2026	53.59	53.77	53.50	53.75	53.75	-0.23%	9,298