(FNX)
NASDAQ: FNX
· Real-Time Price · USD
124.29
-0.94 (-0.75%)
At close: Sep 09, 2025, 3:59 PM
124.31
0.02%
After-hours: Sep 09, 2025, 04:10 PM EDT
FNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 125.04 | 125.04 | 124.00 | 124.31 | 124.31 | -0.73% | 16,761 |
| Sep 8, 2025 | 125.27 | 125.27 | 124.69 | 125.23 | 125.23 | 0.16% | 14,136 |
| Sep 5, 2025 | 125.33 | 125.84 | 123.88 | 125.03 | 125.03 | 0.30% | 20,635 |
| Sep 4, 2025 | 123.13 | 124.65 | 123.05 | 124.65 | 124.65 | 1.43% | 10,000 |
| Sep 3, 2025 | 123.33 | 123.68 | 122.42 | 122.89 | 122.89 | -0.32% | 12,700 |
| Sep 2, 2025 | 122.61 | 123.29 | 122.21 | 123.29 | 123.29 | -0.44% | 11,700 |
| Aug 29, 2025 | 124.37 | 124.66 | 123.45 | 123.84 | 123.84 | -0.43% | 76,000 |
| Aug 28, 2025 | 124.36 | 124.39 | 123.59 | 124.37 | 124.37 | 0.06% | 11,803 |
| Aug 27, 2025 | 122.95 | 124.44 | 122.95 | 124.29 | 124.29 | 0.74% | 9,400 |
| Aug 26, 2025 | 123.12 | 123.61 | 122.85 | 123.38 | 123.38 | 0.59% | 15,200 |
| Aug 25, 2025 | 122.86 | 123.19 | 122.58 | 122.66 | 122.66 | -0.54% | 20,625 |
| Aug 22, 2025 | 120.11 | 123.66 | 120.11 | 123.32 | 123.32 | 3.21% | 9,700 |
| Aug 21, 2025 | 118.88 | 119.63 | 118.70 | 119.48 | 119.48 | 0.07% | 58,237 |
| Aug 20, 2025 | 119.62 | 119.62 | 118.67 | 119.40 | 119.40 | -0.33% | 16,923 |
| Aug 19, 2025 | 120.21 | 120.55 | 119.59 | 119.79 | 119.79 | -0.35% | 8,300 |
| Aug 18, 2025 | 119.65 | 120.27 | 119.65 | 120.21 | 120.21 | 0.29% | 34,041 |
| Aug 15, 2025 | 120.72 | 120.72 | 119.69 | 119.86 | 119.86 | -0.59% | 5,700 |
| 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 |