FNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	144.15	145.71	144.15	145.04	145.04	-0.11%	50,724
Jun 25, 2026	143.91	146.27	143.91	145.21	145.21	0.99%	49,919
Jun 24, 2026	143.65	144.97	143.33	144.05	143.78	0.70%	15,445
Jun 23, 2026	141.57	143.81	141.57	143.05	142.79	-0.55%	15,140
Jun 22, 2026	143.91	144.14	143.23	143.84	143.57	0.48%	12,995
Jun 18, 2026	143.70	143.70	142.45	143.15	142.88	1.21%	25,146
Jun 17, 2026	143.64	144.39	141.44	141.44	141.18	-1.24%	13,191
Jun 16, 2026	144.09	144.40	143.17	143.22	142.95	-0.34%	8,513
Jun 15, 2026	144.58	144.77	143.71	143.71	143.44	0.04%	39,286
Jun 12, 2026	142.45	144.31	142.45	143.65	143.38	0.93%	9,227
Jun 11, 2026	139.14	142.34	139.14	142.32	142.06	2.30%	13,860
Jun 10, 2026	140.55	141.84	138.93	139.12	138.86	-1.18%	31,405
Jun 9, 2026	140.05	142.27	138.01	140.79	140.53	0.96%	28,960
Jun 8, 2026	140.36	140.36	139.32	139.45	139.19	0.33%	13,199
Jun 5, 2026	140.22	140.46	138.65	138.99	138.73	-1.79%	8,425
Jun 4, 2026	140.53	141.81	140.53	141.53	141.27	0.72%	9,207
Jun 3, 2026	140.31	140.80	139.96	140.52	140.26	-0.18%	11,529
Jun 2, 2026	139.64	141.04	139.64	140.77	140.51	0.82%	11,899
Jun 1, 2026	139.57	140.06	138.83	139.63	139.37	-0.44%	14,095
May 29, 2026	141.48	141.48	140.24	140.24	139.98	-0.96%	16,752
May 28, 2026	141.03	141.97	140.34	141.60	141.34	0.32%	17,221
May 27, 2026	141.75	142.03	140.99	141.15	140.89	0.18%	19,337
May 26, 2026	140.13	141.06	140.13	140.90	140.63	1.53%	38,033
May 22, 2026	137.83	138.81	137.83	138.78	138.52	0.68%	9,407
May 21, 2026	136.35	138.19	136.21	137.84	137.58	0.40%	22,620
May 20, 2026	135.83	137.84	135.02	137.29	137.04	2.10%	18,240
May 19, 2026	134.27	135.09	133.81	134.47	134.22	-0.92%	8,878
May 18, 2026	136.48	136.59	135.22	135.72	135.47	-0.03%	10,692
May 15, 2026	136.70	136.70	135.76	135.76	135.51	-1.77%	9,866
May 14, 2026	138.26	138.92	137.72	138.21	137.95	0.62%	21,598
May 13, 2026	138.33	138.33	136.84	137.36	137.10	-0.41%	11,821
May 12, 2026	138.27	138.27	136.39	137.91	137.66	-0.50%	28,443
May 11, 2026	139.31	139.50	138.56	138.60	138.35	-0.45%	13,211
May 8, 2026	139.66	139.66	138.72	139.22	138.97	0.43%	16,651
May 7, 2026	140.69	140.69	138.49	138.63	138.37	-1.45%	29,037
May 6, 2026	140.66	140.82	140.01	140.67	140.41	0.97%	23,283
May 5, 2026	138.25	139.46	138.25	139.32	139.06	1.84%	11,476
May 4, 2026	137.62	138.18	136.50	136.81	136.56	-0.90%	12,348
May 1, 2026	138.84	138.84	137.87	138.05	137.79	-0.39%	30,904
Apr 30, 2026	136.57	138.62	136.57	138.59	138.33	2.16%	58,866
Apr 29, 2026	136.94	136.94	135.26	135.66	135.41	-0.81%	18,154
Apr 28, 2026	137.90	137.90	136.43	136.76	136.51	-0.83%	16,483
Apr 27, 2026	137.97	138.37	137.72	137.90	137.65	0.07%	40,959
Apr 24, 2026	138.02	138.45	137.44	137.80	137.55	-0.13%	30,620
Apr 23, 2026	137.81	138.55	136.53	137.98	137.72	0.28%	40,774
Apr 22, 2026	138.30	138.30	137.10	137.59	137.34	0.02%	15,420
Apr 21, 2026	138.57	139.54	137.34	137.57	137.31	-0.69%	25,391
Apr 20, 2026	137.41	138.52	137.41	138.52	138.26	0.53%	17,280
Apr 17, 2026	136.45	138.63	136.15	137.79	137.53	2.09%	24,063
Apr 16, 2026	134.51	135.34	134.38	134.96	134.71	0.24%	32,349