FNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	114.83	115.43	114.02	114.74	114.74	0.20%	81,204
Jun 26, 2025	113.39	114.51	113.39	114.51	114.51	1.17%	8,589
Jun 25, 2025	113.90	113.90	113.18	113.18	112.92	-1.18%	49,674
Jun 24, 2025	113.95	114.67	113.95	114.54	114.27	1.17%	16,153
Jun 23, 2025	112.42	113.35	111.63	113.21	112.95	0.69%	6,129
Jun 20, 2025	112.68	113.08	112.15	112.43	112.17	0.14%	10,560
Jun 18, 2025	111.71	112.96	111.71	112.27	112.01	0.33%	16,493
Jun 17, 2025	112.09	112.66	111.89	111.91	111.65	-0.82%	9,424
Jun 16, 2025	112.67	113.33	112.57	112.84	112.57	1.06%	8,676
Jun 13, 2025	111.83	112.76	111.24	111.65	111.39	-1.22%	9,369
Jun 12, 2025	112.21	113.07	112.21	113.03	112.77	-0.14%	7,668
Jun 11, 2025	113.57	113.96	112.94	113.19	112.93	-0.18%	6,075
Jun 10, 2025	113.18	114.06	113.18	113.39	113.13	0.28%	20,455
Jun 9, 2025	113.57	113.67	112.72	113.07	112.81	0.19%	19,719
Jun 6, 2025	112.50	113.00	112.47	112.85	112.59	1.18%	10,327
Jun 5, 2025	111.58	112.05	110.98	111.53	111.27	-0.21%	90,280
Jun 4, 2025	112.32	112.32	111.55	111.76	111.50	-0.27%	9,625
Jun 3, 2025	110.95	112.33	110.95	112.06	111.80	1.27%	22,074
Jun 2, 2025	110.51	110.74	109.62	110.66	110.40	-0.12%	15,308
May 30, 2025	110.30	111.22	109.90	110.79	110.53	-0.29%	12,733
May 29, 2025	111.76	111.76	110.63	111.11	110.85	0.23%	14,129
May 28, 2025	112.25	112.25	110.86	110.86	110.60	-1.26%	17,790
May 27, 2025	110.68	112.28	110.61	112.28	112.02	2.08%	11,672
May 23, 2025	108.55	110.25	108.55	109.99	109.73	-0.24%	10,510
May 22, 2025	109.55	110.66	109.33	110.26	110.00	0.20%	15,226
May 21, 2025	112.12	112.12	109.88	110.04	109.78	-2.58%	26,606
May 20, 2025	112.79	113.48	112.74	112.95	112.69	-0.25%	17,505
May 19, 2025	112.09	113.34	112.09	113.23	112.97	-0.54%	15,054
May 16, 2025	112.67	113.85	112.38	113.85	113.59	1.03%	17,567
May 15, 2025	111.93	112.76	111.73	112.69	112.43	0.20%	15,771
May 14, 2025	112.91	112.91	112.35	112.47	112.21	-0.53%	50,713
May 13, 2025	112.18	113.48	112.18	113.07	112.81	0.66%	55,142
May 12, 2025	111.97	113.09	111.84	112.33	112.07	3.44%	30,973
May 9, 2025	109.07	109.15	108.44	108.59	108.34	-0.13%	9,437
May 8, 2025	108.05	109.54	107.92	108.73	108.48	1.47%	34,198
May 7, 2025	107.28	107.70	106.65	107.16	106.91	0.38%	47,995
May 6, 2025	106.30	107.51	106.14	106.75	106.50	-0.65%	17,047
May 5, 2025	107.04	108.20	107.02	107.45	107.20	-0.50%	38,693
May 2, 2025	107.01	108.18	106.85	107.99	107.74	2.41%	23,254
May 1, 2025	105.10	106.18	104.45	105.45	105.21	0.57%	61,607
Apr 30, 2025	103.72	105.11	102.87	104.85	104.61	-0.70%	18,410
Apr 29, 2025	104.66	105.89	104.24	105.59	105.34	0.48%	16,943
Apr 28, 2025	105.53	105.57	103.90	105.09	104.85	0.40%	24,168
Apr 25, 2025	103.93	104.77	103.90	104.67	104.43	-	109,034
Apr 24, 2025	102.86	104.69	102.75	104.67	104.43	1.93%	18,642
Apr 23, 2025	104.18	105.64	102.29	102.69	102.45	1.18%	138,329
Apr 22, 2025	99.97	101.69	99.97	101.49	101.25	2.70%	27,108
Apr 21, 2025	100.37	100.37	97.89	98.82	98.59	-2.29%	47,688
Apr 17, 2025	100.78	101.90	100.69	101.14	100.91	0.66%	150,731
Apr 16, 2025	101.31	101.59	99.28	100.48	100.25	-0.83%	17,810