FNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	51.63	51.80	51.55	51.65	51.65	0.25%	35,578
Aug 12, 2025	51.36	51.53	51.26	51.52	51.52	0.70%	44,239
Aug 11, 2025	51.26	51.32	51.17	51.17	51.17	-0.15%	10,649
Aug 8, 2025	51.03	51.31	51.03	51.24	51.24	0.53%	112,795
Aug 7, 2025	51.25	51.25	50.82	50.97	50.97	-0.15%	69,775
Aug 6, 2025	50.84	51.07	50.80	51.05	51.05	0.49%	65,901
Aug 5, 2025	51.00	51.04	50.72	50.80	50.80	-0.36%	7,617
Aug 4, 2025	50.75	50.98	50.75	50.98	50.98	1.07%	9,852
Aug 1, 2025	50.56	50.56	50.30	50.44	50.44	-1.00%	16,297
Jul 31, 2025	51.30	51.37	50.92	50.95	50.95	-0.19%	11,290
Jul 30, 2025	51.14	51.26	50.92	51.05	51.05	-0.14%	17,639
Jul 29, 2025	51.27	51.32	51.09	51.12	51.12	-0.12%	26,174
Jul 28, 2025	51.22	51.23	51.11	51.18	51.18	-0.02%	18,623
Jul 25, 2025	51.10	51.24	51.08	51.19	51.19	0.35%	11,515
Jul 24, 2025	51.06	51.14	51.01	51.01	51.01	0.02%	6,982
Jul 23, 2025	50.87	51.00	50.81	51.00	51.00	0.53%	9,152
Jul 22, 2025	50.72	50.82	50.61	50.73	50.73	0.03%	14,317
Jul 21, 2025	50.69	50.90	50.69	50.71	50.71	0.09%	18,810
Jul 18, 2025	50.66	50.75	50.59	50.67	50.67	0.12%	14,885
Jul 17, 2025	50.50	50.71	50.50	50.61	50.61	0.23%	12,223
Jul 16, 2025	50.39	50.50	50.23	50.50	50.50	0.33%	7,582
Jul 15, 2025	50.58	50.58	50.33	50.33	50.33	-0.26%	11,045
Jul 14, 2025	50.34	50.54	50.34	50.46	50.46	0.04%	6,955
Jul 11, 2025	50.41	50.50	50.37	50.44	50.44	-0.21%	5,352
Jul 10, 2025	50.41	50.61	50.41	50.55	50.55	0.19%	18,064
Jul 9, 2025	50.34	50.45	50.29	50.45	50.45	0.42%	62,139
Jul 8, 2025	50.25	50.35	50.22	50.24	50.24	-	34,860
Jul 7, 2025	50.43	50.43	50.13	50.24	50.24	-0.60%	32,228
Jul 3, 2025	50.48	50.54	50.42	50.54	50.54	0.52%	43,246
Jul 2, 2025	50.16	50.35	50.12	50.28	50.28	0.20%	33,628
Jul 1, 2025	50.09	50.19	50.02	50.18	50.18	0.14%	17,173
Jun 30, 2025	50.04	50.13	49.98	50.11	50.11	0.35%	15,256
Jun 27, 2025	49.83	50.04	49.75	49.94	49.94	0.32%	11,102
Jun 26, 2025	49.59	49.87	49.59	49.78	49.78	0.36%	9,218
Jun 25, 2025	49.59	49.62	49.47	49.60	49.60	0.02%	1,006,201
Jun 24, 2025	49.45	49.98	49.35	49.59	49.59	0.93%	572,850
Jun 23, 2025	48.95	49.13	48.68	49.13	49.13	0.64%	19,265
Jun 20, 2025	48.98	49.04	48.72	48.82	48.82	-0.21%	6,139
Jun 18, 2025	49.02	49.13	48.87	48.93	48.93	0.09%	7,199
Jun 17, 2025	48.94	49.08	48.85	48.88	48.88	-0.43%	12,288
Jun 16, 2025	49.08	49.24	49.08	49.09	49.09	0.59%	8,731
Jun 13, 2025	48.98	49.13	48.79	48.80	48.80	-0.83%	18,211
Jun 12, 2025	48.97	49.24	48.97	49.21	49.21	0.35%	14,773
Jun 11, 2025	49.25	49.25	48.90	49.04	49.04	-0.29%	12,187
Jun 10, 2025	49.01	49.18	49.00	49.18	49.18	0.35%	11,567
Jun 9, 2025	48.95	49.10	48.92	49.01	49.01	0.06%	9,215
Jun 6, 2025	48.87	49.07	48.86	48.98	48.98	1.14%	11,163
Jun 5, 2025	48.71	48.94	48.43	48.43	48.43	-0.75%	21,574
Jun 4, 2025	48.84	48.90	48.80	48.80	48.80	-0.02%	3,825
Jun 3, 2025	48.66	48.88	48.55	48.81	48.81	0.50%	15,783