(FNOV)
CBOE: FNOV
· Real-Time Price · USD
52.38
0.28 (0.54%)
At close: Sep 11, 2025, 9:33 AM
FNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 52.27 | 52.31 | 52.10 | 52.10 | 52.23 | -0.04% | 74,966 |
| Sep 9, 2025 | 52.08 | 52.12 | 51.98 | 52.12 | 52.12 | 0.12% | 35,240 |
| Sep 8, 2025 | 52.09 | 52.09 | 51.95 | 52.06 | 52.06 | 0.31% | 31,800 |
| Sep 5, 2025 | 52.09 | 52.14 | 51.72 | 51.90 | 51.90 | -0.13% | 61,900 |
| Sep 4, 2025 | 51.82 | 51.97 | 51.75 | 51.97 | 51.97 | 0.48% | 54,060 |
| Sep 3, 2025 | 51.79 | 51.79 | 51.56 | 51.72 | 51.72 | 0.29% | 51,219 |
| Sep 2, 2025 | 51.36 | 51.58 | 51.29 | 51.57 | 51.57 | -0.35% | 11,800 |
| Aug 29, 2025 | 51.79 | 51.79 | 51.67 | 51.75 | 51.75 | -0.37% | 11,701 |
| Aug 28, 2025 | 51.84 | 51.97 | 51.82 | 51.94 | 51.94 | 0.15% | 16,100 |
| Aug 27, 2025 | 51.80 | 51.88 | 51.77 | 51.86 | 51.86 | 0.21% | 5,635 |
| Aug 26, 2025 | 51.58 | 51.75 | 51.58 | 51.75 | 51.75 | 0.21% | 8,300 |
| Aug 25, 2025 | 51.69 | 51.80 | 51.64 | 51.64 | 51.64 | -0.19% | 5,540 |
| Aug 22, 2025 | 51.73 | 51.80 | 51.72 | 51.74 | 51.74 | 1.05% | 5,800 |
| Aug 21, 2025 | 51.22 | 51.34 | 51.16 | 51.20 | 51.20 | -0.41% | 22,600 |
| Aug 20, 2025 | 51.14 | 51.41 | 51.14 | 51.41 | 51.41 | 0.02% | 26,000 |
| Aug 19, 2025 | 51.58 | 51.64 | 51.37 | 51.40 | 51.40 | -0.37% | 8,400 |
| Aug 18, 2025 | 51.67 | 51.67 | 51.55 | 51.59 | 51.59 | 0.02% | 10,600 |
| Aug 15, 2025 | 51.65 | 51.66 | 51.56 | 51.58 | 51.58 | -0.23% | 18,608 |
| Aug 14, 2025 | 51.57 | 51.74 | 51.57 | 51.70 | 51.70 | 0.10% | 38,112 |
| Aug 13, 2025 | 51.63 | 51.80 | 51.55 | 51.65 | 51.65 | 0.25% | 35,600 |