FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	60.37	60.37	60.28	60.38	-	-	1,682
Sep 25, 2026	60.33	60.44	60.24	60.38	60.38	0.34%	10,777
Sep 24, 2026	60.18	60.27	60.05	60.18	60.18	-0.02%	11,237
Sep 23, 2026	60.54	60.54	60.16	60.19	60.19	-0.36%	7,640
Sep 22, 2026	60.36	60.47	60.32	60.41	60.41	0.15%	10,361
Sep 21, 2026	60.25	60.37	60.18	60.32	60.32	0.58%	17,130
Sep 18, 2026	59.94	60.00	59.85	59.97	59.97	0.10%	27,383
Sep 17, 2026	59.89	59.97	59.89	59.91	59.91	0.64%	9,035
Sep 16, 2026	59.86	59.86	59.43	59.53	59.53	-0.23%	15,238
Sep 15, 2026	59.77	59.77	59.65	59.67	59.67	-0.24%	5,994
Sep 14, 2026	59.79	59.92	59.79	59.81	59.81	-0.24%	6,396
Sep 11, 2026	59.89	59.98	59.85	59.96	59.96	0.56%	19,642
Sep 10, 2026	59.67	59.72	59.57	59.63	59.63	-0.29%	7,777
Sep 9, 2026	59.89	59.89	59.76	59.80	59.80	-0.20%	9,652
Sep 8, 2026	59.97	60.20	59.90	59.92	59.92	-0.27%	5,720
Sep 4, 2026	60.30	60.30	59.99	60.08	60.08	-0.05%	9,969
Sep 3, 2026	60.00	60.13	59.93	60.11	60.11	0.43%	6,578
Sep 2, 2026	59.70	59.88	59.70	59.85	59.85	0.29%	6,971
Sep 1, 2026	59.80	59.82	59.65	59.68	59.68	-0.39%	14,781
Aug 31, 2026	59.82	59.91	59.80	59.91	59.91	0.02%	5,088
Aug 28, 2026	59.96	60.08	59.88	59.90	59.90	-0.05%	8,321
Aug 27, 2026	59.93	59.95	59.85	59.93	59.93	0.33%	15,871
Aug 26, 2026	59.74	59.79	59.69	59.73	59.73	0.04%	28,561
Aug 25, 2026	59.83	59.83	59.67	59.70	59.70	0.11%	13,693
Aug 24, 2026	59.58	59.71	59.58	59.64	59.64	-0.09%	8,726
Aug 21, 2026	59.66	59.75	59.66	59.70	59.70	0.28%	6,636
Aug 20, 2026	59.76	59.76	59.53	59.53	59.53	-0.31%	67,747
Aug 19, 2026	59.90	59.90	59.69	59.71	59.71	0.04%	15,151
Aug 18, 2026	59.61	59.75	59.61	59.69	59.68	-0.18%	8,834
Aug 17, 2026	59.81	59.87	59.75	59.79	59.79	-0.13%	7,966
Aug 14, 2026	59.84	59.89	59.80	59.87	59.87	0.04%	5,626
Aug 13, 2026	59.86	59.89	59.77	59.84	59.84	0.18%	9,057
Aug 12, 2026	59.67	59.77	59.67	59.73	59.73	0.18%	3,930
Aug 11, 2026	59.64	59.66	59.58	59.63	59.62	-0.08%	24,107
Aug 10, 2026	59.77	59.77	59.63	59.67	59.67	0.01%	6,746
Aug 7, 2026	59.57	59.67	59.57	59.67	59.67	0.29%	6,080
Aug 6, 2026	59.52	59.60	59.49	59.49	59.49	-0.11%	46,823
Aug 5, 2026	59.55	59.64	59.54	59.56	59.56	0.03%	15,609
Aug 4, 2026	59.39	59.65	59.31	59.54	59.54	0.50%	9,129
Aug 3, 2026	59.00	59.24	59.00	59.24	59.24	0.61%	10,952
Jul 31, 2026	58.66	58.90	58.44	58.88	58.88	0.46%	8,905
Jul 30, 2026	58.43	58.62	58.30	58.62	58.62	0.94%	12,271
Jul 29, 2026	58.63	58.64	58.07	58.07	58.07	-0.87%	12,765
Jul 28, 2026	58.39	58.66	58.39	58.59	58.58	0.23%	13,231
Jul 27, 2026	58.60	58.60	58.38	58.45	58.45	0.07%	5,164
Jul 24, 2026	58.43	58.63	58.35	58.41	58.41	0.11%	7,606
Jul 23, 2026	58.30	58.44	58.24	58.34	58.34	-0.67%	23,741
Jul 22, 2026	58.64	58.80	58.64	58.73	58.73	0.02%	6,948
Jul 21, 2026	58.67	58.78	58.67	58.72	58.72	0.40%	9,478
Jul 20, 2026	58.75	58.75	58.49	58.49	58.49	-0.05%	9,763