FNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	133.85	135.20	131.44	133.97	133.97	0.45%	13,747
Feb 2, 2026	131.89	133.78	131.89	133.37	133.37	0.73%	29,616
Jan 30, 2026	132.68	133.43	131.61	132.41	132.41	-0.96%	17,525
Jan 29, 2026	134.08	134.08	132.23	133.69	133.69	0.09%	13,386
Jan 28, 2026	134.03	134.20	133.26	133.57	133.57	-0.22%	17,249
Jan 27, 2026	133.90	134.04	133.39	133.87	133.87	0.05%	12,672
Jan 26, 2026	134.29	135.28	133.36	133.80	133.80	-0.24%	22,323
Jan 23, 2026	135.81	135.81	133.89	134.12	134.12	-1.25%	47,404
Jan 22, 2026	136.77	136.77	135.71	135.82	135.81	0.33%	95,485
Jan 21, 2026	134.01	135.65	134.01	135.37	135.37	1.97%	15,451
Jan 20, 2026	132.62	133.81	132.51	132.75	132.75	-1.28%	17,262
Jan 16, 2026	134.85	134.87	134.21	134.47	134.47	-0.17%	32,659
Jan 15, 2026	133.70	135.21	133.70	134.69	134.69	1.03%	16,173
Jan 14, 2026	133.03	133.46	132.52	133.32	133.32	0.41%	20,766
Jan 13, 2026	133.27	133.40	132.55	132.77	132.77	-0.05%	13,734
Jan 12, 2026	132.36	132.94	132.15	132.84	132.84	0.06%	21,428
Jan 9, 2026	132.64	133.07	131.69	132.76	132.76	0.77%	27,046
Jan 8, 2026	130.76	132.06	130.76	131.75	131.75	0.97%	21,047
Jan 7, 2026	131.51	131.51	130.22	130.49	130.49	-0.85%	19,446
Jan 6, 2026	129.65	131.60	129.44	131.60	131.60	1.52%	20,895
Jan 5, 2026	128.56	130.14	128.10	129.63	129.63	1.42%	20,216
Jan 2, 2026	126.95	128.05	125.94	127.82	127.82	1.47%	27,605
Dec 31, 2025	127.34	127.34	125.81	125.98	125.98	-0.92%	22,895
Dec 30, 2025	127.91	127.91	127.13	127.15	127.15	-0.36%	19,863
Dec 29, 2025	127.87	127.87	127.39	127.60	127.60	-0.60%	9,295
Dec 26, 2025	128.93	128.93	127.94	128.38	128.38	-0.21%	8,293
Dec 24, 2025	128.48	128.75	128.27	128.64	128.64	0.20%	9,978
Dec 23, 2025	128.69	128.89	128.08	128.39	128.39	-0.43%	13,936
Dec 22, 2025	128.16	129.39	128.16	128.94	128.94	0.96%	10,959
Dec 19, 2025	126.74	128.01	126.74	127.71	127.71	0.82%	11,386
Dec 18, 2025	127.72	127.95	126.59	126.68	126.68	0.35%	6,997
Dec 17, 2025	127.56	128.24	126.23	126.23	126.23	-0.67%	12,499
Dec 16, 2025	127.40	127.94	126.59	127.09	127.09	-0.62%	12,655
Dec 15, 2025	129.36	129.36	127.79	127.88	127.88	-0.44%	8,897
Dec 12, 2025	130.34	130.34	128.23	128.45	128.45	-1.54%	12,809
Dec 11, 2025	128.53	130.69	128.53	130.46	130.07	1.31%	7,045
Dec 10, 2025	126.36	129.39	126.36	128.77	128.38	1.80%	24,514
Dec 9, 2025	127.05	127.38	126.43	126.50	126.12	0.01%	6,828
Dec 8, 2025	127.72	127.72	126.45	126.49	126.11	-0.47%	8,918
Dec 5, 2025	127.30	127.68	127.03	127.09	126.71	0.07%	10,420
Dec 4, 2025	126.58	127.43	126.27	127.00	126.61	0.33%	10,502
Dec 3, 2025	125.94	126.66	125.90	126.58	126.20	1.08%	9,805
Dec 2, 2025	126.39	126.39	125.23	125.23	124.85	-0.32%	8,381
Dec 1, 2025	125.27	126.65	125.27	125.64	125.26	-0.73%	7,480
Nov 28, 2025	126.38	126.76	126.16	126.56	126.18	0.44%	2,417
Nov 26, 2025	125.18	126.76	125.18	126.00	125.62	0.98%	27,918
Nov 25, 2025	122.41	124.99	122.41	124.78	124.41	2.12%	30,606
Nov 24, 2025	120.99	122.35	120.58	122.19	121.82	1.36%	9,876
Nov 21, 2025	118.03	121.03	118.03	120.54	120.18	2.61%	11,835
Nov 20, 2025	121.32	121.56	117.48	117.48	117.13	-1.68%	10,844