FNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	145.90	145.90	145.67	145.91	-	-	250
Aug 21, 2026	146.06	146.24	145.63	145.91	145.91	0.61%	7,075
Aug 20, 2026	145.32	145.73	145.03	145.03	145.03	-0.74%	13,317
Aug 19, 2026	146.44	147.24	146.11	146.11	146.11	0.26%	10,068
Aug 18, 2026	147.52	147.52	145.73	145.73	145.73	-1.25%	10,974
Aug 17, 2026	147.86	147.86	147.26	147.57	147.57	-0.26%	9,221
Aug 14, 2026	147.36	147.98	147.36	147.95	147.95	0.46%	9,579
Aug 13, 2026	147.46	147.46	146.95	147.27	147.27	0.19%	7,246
Aug 12, 2026	146.60	147.26	146.45	146.99	146.99	0.36%	9,320
Aug 11, 2026	146.41	147.01	146.41	146.46	146.46	0.16%	7,629
Aug 10, 2026	146.73	146.73	146.17	146.23	146.23	-0.37%	12,218
Aug 7, 2026	146.17	146.90	146.09	146.76	146.76	0.88%	14,537
Aug 6, 2026	146.22	146.78	145.49	145.49	145.49	-0.40%	10,435
Aug 5, 2026	147.40	147.56	146.07	146.07	146.07	-0.86%	23,115
Aug 4, 2026	145.17	147.49	145.15	147.34	147.34	1.62%	13,360
Aug 3, 2026	143.73	145.13	143.73	144.99	144.99	1.20%	8,765
Jul 31, 2026	142.90	143.71	142.90	143.28	143.28	-0.37%	5,951
Jul 30, 2026	142.85	143.81	142.04	143.81	143.81	0.77%	10,796
Jul 29, 2026	144.50	144.60	142.63	142.72	142.72	-1.45%	11,217
Jul 28, 2026	144.48	144.82	144.07	144.82	144.82	0.62%	11,843
Jul 27, 2026	144.50	144.50	143.45	143.93	143.93	0.41%	6,950
Jul 24, 2026	143.48	144.36	143.34	143.34	143.34	0.27%	7,684
Jul 23, 2026	143.19	143.19	142.29	142.96	142.96	-0.62%	9,301
Jul 22, 2026	144.00	144.28	143.85	143.85	143.85	0.20%	9,049
Jul 21, 2026	143.31	143.74	142.72	143.57	143.57	0.79%	16,305
Jul 20, 2026	143.77	143.77	142.44	142.44	142.44	-0.68%	13,682
Jul 17, 2026	143.03	144.15	142.85	143.42	143.42	-0.33%	11,047
Jul 16, 2026	142.48	144.51	142.48	143.90	143.90	0.53%	16,925
Jul 15, 2026	142.83	143.54	142.52	143.14	143.14	0.51%	15,194
Jul 14, 2026	142.08	142.56	142.08	142.41	142.41	0.30%	8,482
Jul 13, 2026	142.65	143.03	141.78	141.98	141.98	-0.47%	14,572
Jul 10, 2026	142.64	143.03	141.82	142.65	142.65	-0.10%	15,083
Jul 9, 2026	142.15	143.43	141.89	142.80	142.80	0.93%	32,340
Jul 8, 2026	142.98	142.98	140.42	141.49	141.49	-1.09%	13,012
Jul 7, 2026	144.50	144.50	142.87	143.05	143.05	-0.95%	8,367
Jul 6, 2026	144.07	144.86	144.07	144.42	144.42	0.26%	9,308
Jul 2, 2026	145.92	146.34	143.01	144.05	144.05	-0.63%	40,200
Jul 1, 2026	145.38	146.55	144.97	144.97	144.97	-0.94%	21,324
Jun 30, 2026	145.94	146.75	145.94	146.35	146.35	0.42%	12,734
Jun 29, 2026	146.12	146.12	144.26	145.73	145.73	0.47%	10,496
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