(FNX)
NASDAQ: FNX
· Real-Time Price · USD
119.94
-0.63 (-0.52%)
At close: Aug 15, 2025, 3:59 PM
119.86
-0.07%
After-hours: Aug 15, 2025, 04:10 PM EDT
FNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 120.19 | 120.57 | 119.67 | 120.57 | 120.57 | -0.99% | 10,430 |
| Aug 13, 2025 | 120.32 | 121.77 | 119.90 | 121.77 | 121.77 | 1.88% | 14,506 |
| Aug 12, 2025 | 116.83 | 119.52 | 116.83 | 119.52 | 119.52 | 2.57% | 8,521 |
| Aug 11, 2025 | 117.20 | 117.61 | 116.43 | 116.53 | 116.53 | -0.29% | 24,403 |
| Aug 8, 2025 | 116.89 | 117.45 | 116.77 | 116.87 | 116.87 | 0.32% | 15,700 |
| Aug 7, 2025 | 117.53 | 117.53 | 116.08 | 116.50 | 116.50 | -0.15% | 23,400 |
| Aug 6, 2025 | 117.26 | 117.26 | 116.55 | 116.68 | 116.68 | -0.37% | 12,900 |
| Aug 5, 2025 | 116.99 | 117.28 | 115.90 | 117.11 | 117.11 | 0.34% | 13,600 |
| Aug 4, 2025 | 115.92 | 116.71 | 115.90 | 116.71 | 116.71 | 1.42% | 8,500 |
| Aug 1, 2025 | 115.09 | 115.25 | 113.65 | 115.08 | 115.08 | -1.73% | 8,923 |
| Jul 31, 2025 | 117.77 | 118.27 | 117.10 | 117.10 | 117.10 | -0.96% | 19,700 |
| Jul 30, 2025 | 118.69 | 119.47 | 117.61 | 118.24 | 118.24 | -0.30% | 30,113 |
| Jul 29, 2025 | 118.95 | 119.97 | 118.20 | 118.60 | 118.60 | -0.24% | 15,500 |
| Jul 28, 2025 | 119.14 | 119.14 | 118.70 | 118.88 | 118.88 | -0.11% | 11,001 |
| Jul 25, 2025 | 118.57 | 119.01 | 117.91 | 119.01 | 119.01 | 0.62% | 7,234 |
| Jul 24, 2025 | 119.21 | 119.21 | 118.15 | 118.28 | 118.28 | -1.00% | 18,549 |
| Jul 23, 2025 | 118.70 | 119.50 | 118.70 | 119.47 | 119.47 | 1.05% | 22,700 |
| Jul 22, 2025 | 116.62 | 118.33 | 116.62 | 118.23 | 118.23 | 1.20% | 21,400 |
| Jul 21, 2025 | 117.69 | 118.22 | 116.72 | 116.83 | 116.83 | -0.69% | 11,100 |
| Jul 18, 2025 | 117.89 | 117.91 | 117.29 | 117.64 | 117.64 | -0.12% | 9,438 |