FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	54.06	54.33	53.87	54.37	-	-0.11%	11,597
Mar 6, 2026	54.36	54.62	54.34	54.43	54.43	-0.78%	11,405
Mar 5, 2026	54.88	55.08	54.63	54.86	54.86	-0.56%	11,295
Mar 4, 2026	55.12	55.19	55.09	55.17	55.17	0.68%	7,224
Mar 3, 2026	54.45	54.94	54.20	54.80	54.80	-0.69%	10,629
Mar 2, 2026	54.85	55.29	54.84	55.18	55.18	0.11%	17,001
Feb 27, 2026	55.04	55.17	55.00	55.12	55.12	-0.34%	18,502
Feb 26, 2026	55.41	55.41	55.09	55.31	55.31	-0.22%	14,385
Feb 25, 2026	55.36	55.51	55.34	55.43	55.43	0.51%	73,098
Feb 24, 2026	54.86	55.21	54.86	55.15	55.15	0.43%	18,445
Feb 23, 2026	55.23	55.31	54.79	54.92	54.92	-0.71%	75,214
Feb 20, 2026	55.01	55.33	55.01	55.31	55.31	0.45%	16,368
Feb 19, 2026	54.92	55.08	54.89	55.06	55.06	-0.13%	23,113
Feb 18, 2026	54.98	55.29	54.98	55.13	55.13	0.29%	12,033
Feb 17, 2026	54.70	55.08	54.56	54.97	54.97	0.16%	12,896
Feb 13, 2026	54.78	55.09	54.72	54.88	54.88	-0.02%	12,978
Feb 12, 2026	55.44	55.45	54.83	54.89	54.89	-0.96%	11,922
Feb 11, 2026	55.49	55.67	55.26	55.42	55.42	0.10%	9,714
Feb 10, 2026	55.51	55.59	55.37	55.37	55.37	-0.26%	13,931
Feb 9, 2026	55.20	55.57	55.20	55.51	55.51	0.28%	9,731
Feb 6, 2026	54.93	55.35	54.93	55.35	55.35	1.32%	11,966
Feb 5, 2026	54.88	54.88	54.59	54.63	54.63	-0.76%	13,149
Feb 4, 2026	55.23	55.28	54.83	55.05	55.05	-0.33%	26,051
Feb 3, 2026	55.42	55.42	54.94	55.24	55.24	-0.43%	20,993
Feb 2, 2026	55.49	55.61	55.45	55.48	55.48	0.37%	8,696
Jan 30, 2026	55.25	55.44	55.19	55.27	55.27	-0.40%	16,345
Jan 29, 2026	55.47	55.49	54.99	55.49	55.49	0.09%	13,182
Jan 28, 2026	55.49	55.55	55.42	55.44	55.44	-0.08%	11,312
Jan 27, 2026	55.46	55.54	55.44	55.49	55.49	0.18%	12,619
Jan 26, 2026	55.37	55.45	55.37	55.39	55.39	0.30%	5,695
Jan 23, 2026	55.13	55.30	55.13	55.22	55.22	0.09%	10,212
Jan 22, 2026	55.29	55.31	55.12	55.17	55.17	0.31%	88,594
Jan 21, 2026	54.86	55.15	54.67	55.00	55.00	0.71%	14,645
Jan 20, 2026	54.73	54.95	54.59	54.61	54.61	-1.28%	19,383
Jan 16, 2026	55.37	55.42	55.25	55.32	55.32	-0.11%	37,782
Jan 15, 2026	55.50	55.50	55.32	55.38	55.38	0.32%	17,413
Jan 14, 2026	55.28	55.28	55.05	55.21	55.20	-0.25%	16,080
Jan 13, 2026	55.47	55.50	55.30	55.34	55.34	-0.23%	16,545
Jan 12, 2026	55.16	55.49	55.16	55.47	55.47	0.12%	18,829
Jan 9, 2026	55.25	55.45	55.19	55.40	55.40	0.39%	11,033
Jan 8, 2026	55.14	55.21	55.09	55.19	55.19	0.04%	25,631
Jan 7, 2026	55.31	55.33	55.16	55.17	55.17	-0.14%	8,105
Jan 6, 2026	55.01	55.27	55.01	55.25	55.25	0.36%	22,925
Jan 5, 2026	54.98	55.15	54.98	55.05	55.05	0.24%	11,104
Jan 2, 2026	54.87	54.92	54.68	54.92	54.92	0.16%	102,479
Dec 31, 2025	55.12	55.12	54.81	54.83	54.83	-0.42%	13,476
Dec 30, 2025	55.10	55.13	55.02	55.06	55.06	-0.07%	16,189
Dec 29, 2025	55.08	55.10	54.97	55.10	55.10	-0.11%	14,332
Dec 26, 2025	55.19	55.19	55.09	55.16	55.16	-0.02%	44,462
Dec 24, 2025	55.03	55.21	55.03	55.17	55.17	0.16%	870,381
Dec 23, 2025	54.95	55.11	54.90	55.08	55.08	0.25%	698,404
Dec 22, 2025	54.86	54.99	54.84	54.95	54.94	0.44%	31,548
Dec 19, 2025	54.38	54.72	54.38	54.71	54.71	0.58%	40,383
Dec 18, 2025	54.32	54.52	54.29	54.39	54.39	0.52%	26,780
Dec 17, 2025	54.38	54.38	54.10	54.11	54.11	-0.66%	10,002
Dec 16, 2025	54.48	54.54	54.27	54.47	54.47	-0.16%	35,263
Dec 15, 2025	54.74	54.74	54.50	54.56	54.56	-0.03%	18,944
Dec 12, 2025	54.88	54.88	54.41	54.58	54.58	-0.54%	20,593
Dec 11, 2025	54.72	54.90	54.59	54.87	54.87	0.11%	24,231
Dec 10, 2025	54.55	54.89	54.51	54.81	54.81	0.38%	26,563
Dec 9, 2025	54.59	54.69	54.57	54.60	54.60	-0.05%	35,571
Dec 8, 2025	54.76	54.76	54.51	54.63	54.63	-0.15%	26,593
Dec 5, 2025	54.70	54.81	54.66	54.71	54.71	0.11%	27,551
Dec 4, 2025	54.59	54.65	54.48	54.65	54.65	0.11%	37,100
Dec 3, 2025	54.45	54.65	54.39	54.59	54.59	0.15%	24,743
Dec 2, 2025	54.53	54.58	54.37	54.51	54.51	0.20%	265,102
Dec 1, 2025	54.36	54.57	54.36	54.40	54.40	-0.20%	135,600
Nov 28, 2025	54.42	54.52	54.41	54.51	54.51	0.25%	21,910
Nov 26, 2025	54.27	54.47	54.21	54.37	54.37	0.46%	306,010
Nov 25, 2025	53.82	54.17	53.62	54.12	54.12	0.61%	166,989
Nov 24, 2025	53.48	53.89	53.45	53.79	53.79	0.92%	201,830
Nov 21, 2025	52.98	53.72	52.58	53.30	53.30	1.00%	367,918
Nov 20, 2025	54.00	54.08	52.70	52.77	52.77	-1.20%	114,593
Nov 19, 2025	53.38	53.60	53.22	53.41	53.41	0.41%	50,922
Nov 18, 2025	53.24	53.45	52.92	53.19	53.19	-0.50%	42,930
Nov 17, 2025	53.68	53.77	53.28	53.46	53.46	-0.47%	28,836
Nov 14, 2025	53.29	53.82	53.29	53.71	53.71	0.18%	35,825
Nov 13, 2025	53.83	53.84	53.54	53.62	53.62	-0.55%	24,367
Nov 12, 2025	53.91	53.99	53.86	53.91	53.91	0.02%	29,333
Nov 11, 2025	53.93	53.94	53.82	53.90	53.90	0.15%	11,756
Nov 10, 2025	53.82	53.91	53.72	53.82	53.82	0.71%	14,533
Nov 7, 2025	53.43	53.44	53.01	53.44	53.44	0.17%	14,797
Nov 6, 2025	53.72	53.72	53.35	53.35	53.35	-0.50%	12,171
Nov 5, 2025	53.69	53.74	53.61	53.62	53.62	0.11%	7,036
Nov 4, 2025	53.46	53.64	53.46	53.56	53.56	-0.22%	13,145
Nov 3, 2025	53.77	53.77	53.64	53.68	53.68	0.11%	14,953
Oct 31, 2025	53.75	53.75	53.57	53.62	53.62	0.15%	23,202
Oct 30, 2025	53.63	53.68	53.54	53.54	53.54	-0.24%	24,009
Oct 29, 2025	53.70	53.99	53.60	53.67	53.67	-0.02%	20,760
Oct 28, 2025	53.71	53.75	53.65	53.68	53.68	-0.02%	14,300
Oct 27, 2025	53.67	53.69	53.63	53.69	53.69	0.34%	6,472
Oct 24, 2025	53.49	53.55	53.48	53.51	53.51	0.45%	6,161
Oct 23, 2025	53.20	53.35	53.20	53.27	53.27	0.30%	6,068
Oct 22, 2025	53.23	53.25	52.94	53.11	53.11	-0.24%	8,090
Oct 21, 2025	53.20	53.30	53.17	53.24	53.24	-0.11%	9,915
Oct 20, 2025	53.10	53.30	53.10	53.30	53.30	0.85%	4,175
Oct 17, 2025	52.57	52.95	52.57	52.85	52.85	0.46%	7,107
Oct 16, 2025	52.94	53.02	52.56	52.61	52.61	-0.52%	21,223
Oct 15, 2025	52.97	53.10	52.64	52.89	52.89	0.18%	12,393
Oct 14, 2025	52.55	52.95	52.37	52.79	52.79	-0.11%	16,596