(FNOV)
CBOE: FNOV
· Real-Time Price · USD
51.63
-0.07 (-0.14%)
At close: Aug 15, 2025, 3:00 PM
FNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 51.36 | 51.53 | 51.26 | 51.52 | 51.52 | 0.70% | 44,239 |
| Aug 11, 2025 | 51.26 | 51.32 | 51.16 | 51.16 | 51.16 | -0.16% | 10,649 |
| Aug 8, 2025 | 51.03 | 51.31 | 51.03 | 51.24 | 51.24 | 0.53% | 112,800 |
| Aug 7, 2025 | 51.25 | 51.25 | 50.82 | 50.97 | 50.97 | -0.16% | 69,800 |
| 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 | -0.35% | 7,617 |
| Aug 4, 2025 | 50.75 | 50.98 | 50.75 | 50.98 | 50.98 | 1.07% | 9,900 |
| Aug 1, 2025 | 50.56 | 50.56 | 50.30 | 50.44 | 50.44 | -1.00% | 16,300 |
| Jul 31, 2025 | 51.30 | 51.37 | 50.92 | 50.95 | 50.95 | -0.20% | 11,300 |
| 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% | 26,200 |
| 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% | 7,000 |
| Jul 23, 2025 | 50.87 | 51.00 | 50.81 | 51.00 | 51.00 | 0.53% | 9,200 |
| Jul 22, 2025 | 50.72 | 50.82 | 50.61 | 50.73 | 50.73 | 0.04% | 14,317 |
| Jul 21, 2025 | 50.69 | 50.90 | 50.69 | 50.71 | 50.71 | 0.08% | 18,810 |