FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.65	56.70	56.51	56.69	56.69	-0.10%	13,055
Apr 27, 2026	56.67	56.75	56.67	56.75	56.75	0.03%	7,808
Apr 24, 2026	56.52	56.73	56.52	56.73	56.73	0.47%	11,614
Apr 23, 2026	56.46	56.63	56.28	56.46	56.46	-0.19%	10,020
Apr 22, 2026	56.51	56.57	56.47	56.57	56.57	0.54%	30,504
Apr 21, 2026	56.54	56.55	56.26	56.27	56.27	-0.31%	8,512
Apr 20, 2026	56.56	56.56	56.38	56.44	56.44	-0.12%	10,663
Apr 17, 2026	56.33	56.64	56.33	56.51	56.51	0.64%	8,266
Apr 16, 2026	56.01	56.22	56.01	56.15	56.15	0.14%	6,243
Apr 15, 2026	55.93	56.11	55.88	56.07	56.07	0.44%	10,267
Apr 14, 2026	55.61	55.85	55.61	55.83	55.83	0.71%	12,056
Apr 13, 2026	55.01	55.43	55.01	55.43	55.43	0.69%	7,512
Apr 10, 2026	55.14	55.17	55.03	55.05	55.05	-0.13%	6,436
Apr 9, 2026	54.83	55.17	54.80	55.12	55.12	0.57%	8,537
Apr 8, 2026	54.97	54.97	54.69	54.81	54.81	1.69%	11,539
Apr 7, 2026	53.56	53.90	53.54	53.90	53.90	0.04%	42,636
Apr 6, 2026	53.70	53.98	53.70	53.88	53.88	0.19%	6,799
Apr 2, 2026	53.40	53.80	53.40	53.78	53.78	0.14%	15,714
Apr 1, 2026	53.66	53.92	53.61	53.70	53.70	0.57%	15,092
Mar 31, 2026	52.68	53.40	52.68	53.40	53.40	2.01%	16,149
Mar 30, 2026	52.72	52.73	52.25	52.34	52.34	-0.18%	23,024
Mar 27, 2026	52.74	52.84	52.40	52.44	52.44	-1.29%	11,981
Mar 26, 2026	53.37	53.61	53.03	53.12	53.12	-1.30%	18,856
Mar 25, 2026	53.77	53.93	53.61	53.82	53.82	0.56%	66,359
Mar 24, 2026	53.36	53.67	53.36	53.52	53.52	-0.30%	56,494
Mar 23, 2026	54.00	54.00	53.59	53.68	53.68	0.77%	7,023
Mar 20, 2026	53.64	53.64	53.09	53.27	53.27	-0.89%	16,994
Mar 19, 2026	53.59	53.77	53.50	53.75	53.75	-0.23%	9,298
Mar 18, 2026	54.18	54.35	53.88	53.88	53.87	-0.89%	13,414
Mar 17, 2026	54.54	54.59	54.33	54.36	54.36	0.18%	11,488
Mar 16, 2026	54.31	54.39	54.16	54.26	54.26	0.75%	10,879
Mar 13, 2026	54.19	54.25	53.84	53.86	53.86	-0.34%	8,482
Mar 12, 2026	54.26	54.35	54.04	54.04	54.04	-1.01%	24,035
Mar 11, 2026	54.78	54.78	54.50	54.59	54.59	-0.04%	8,028
Mar 10, 2026	54.65	55.05	54.61	54.61	54.61	-0.33%	12,603
Mar 9, 2026	54.06	54.79	53.87	54.79	54.79	0.66%	16,652
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