FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	60.69	60.69	60.55	60.55	60.55	0.39%	5,829
Oct 23, 2026	60.40	60.44	60.32	60.32	60.31	-0.16%	6,513
Oct 22, 2026	60.60	60.60	60.34	60.41	60.41	-0.67%	9,201
Oct 21, 2026	60.82	60.85	60.69	60.82	60.81	0.26%	25,881
Oct 20, 2026	60.47	60.73	60.47	60.66	60.66	0.10%	246,376
Oct 19, 2026	60.55	60.70	60.55	60.60	60.60	0.33%	8,422
Oct 16, 2026	60.72	60.76	60.33	60.40	60.40	-0.49%	30,513
Oct 15, 2026	60.55	60.72	60.44	60.70	60.69	0.22%	7,496
Oct 14, 2026	60.72	60.74	60.48	60.56	60.56	-0.42%	10,592
Oct 13, 2026	60.75	60.86	60.75	60.82	60.82	0.06%	5,017
Oct 12, 2026	60.82	60.87	60.75	60.78	60.78	0.05%	8,891
Oct 9, 2026	60.71	60.80	60.70	60.75	60.75	0.28%	11,907
Oct 8, 2026	60.66	60.66	60.56	60.58	60.58	-0.12%	9,942
Oct 7, 2026	60.62	60.83	60.55	60.65	60.65	-0.05%	12,366
Oct 6, 2026	60.73	60.80	60.66	60.68	60.68	0.16%	15,228
Oct 5, 2026	60.36	60.58	60.36	60.58	60.58	0.29%	5,929
Oct 2, 2026	60.40	60.45	60.35	60.41	60.41	0.34%	6,329
Oct 1, 2026	60.12	60.21	59.99	60.20	60.20	0.06%	11,564
Sep 30, 2026	60.23	60.39	60.16	60.16	60.16	-0.01%	10,602
Sep 29, 2026	60.21	60.24	60.09	60.17	60.17	-0.09%	11,356
Sep 28, 2026	60.28	60.32	60.10	60.22	60.22	-0.27%	8,734
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