FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	58.36	58.67	58.36	58.52	58.52	-0.42%	13,175
Jul 16, 2026	58.77	58.96	58.69	58.77	58.77	-0.21%	7,360
Jul 15, 2026	58.96	58.96	58.77	58.89	58.89	0.16%	9,384
Jul 14, 2026	58.69	58.81	58.69	58.80	58.80	0.23%	7,854
Jul 13, 2026	58.82	58.82	58.62	58.66	58.66	-0.31%	3,054
Jul 10, 2026	58.85	58.85	58.70	58.84	58.84	0.25%	3,178
Jul 9, 2026	58.61	58.72	58.55	58.70	58.70	0.38%	12,976
Jul 8, 2026	58.43	58.47	58.25	58.47	58.47	-0.12%	5,810
Jul 7, 2026	58.54	58.65	58.48	58.54	58.54	-0.27%	6,676
Jul 6, 2026	58.54	58.75	58.54	58.70	58.70	0.48%	6,969
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