(FNX)
NASDAQ: FNX
· Real-Time Price · USD
123.83
-0.54 (-0.44%)
At close: Aug 29, 2025, 3:59 PM
123.84
0.01%
After-hours: Aug 29, 2025, 04:10 PM EDT
FNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 124.37 | 124.66 | 123.45 | 123.84 | 123.84 | -0.43% | 75,989 |
| 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 |
| 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 |