Register to chat with like-minded investors on our interactive forums.
FNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 234.00 | 9.00 | 4.00% | 225.00 | 235.00 | 225.00 | 197,475 |
| Jun 11 2024 | 225.00 | 0.00 | 0.00% | 225.00 | 225.00 | 225.00 | 85,957 |
| Jun 10 2024 | 225.00 | -5.00 | -2.17% | 230.00 | 231.50 | 225.00 | 84,197 |
| Jun 07 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 120,219 |
| Jun 06 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 46,007 |
| Jun 05 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 37,089 |
| Jun 04 2024 | 230.00 | 2.00 | 0.88% | 227.50 | 230.00 | 227.50 | 87,316 |
| Jun 03 2024 | 228.00 | -8.00 | -3.39% | 236.00 | 236.00 | 227.50 | 80,859 |
| May 31 2024 | 236.00 | 1.00 | 0.43% | 235.00 | 236.00 | 235.00 | 34,709 |
| May 30 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 32,295 |
| May 29 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 27,616 |
| May 28 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 232.50 | 80,454 |
| May 24 2024 | 235.00 | 1.50 | 0.64% | 232.50 | 235.00 | 232.50 | 123,328 |
| May 23 2024 | 233.50 | -4.00 | -1.68% | 237.50 | 237.50 | 233.50 | 85,889 |
| May 22 2024 | 237.50 | -3.50 | -1.45% | 240.00 | 240.00 | 237.50 | 68,623 |
| May 21 2024 | 241.00 | -4.00 | -1.63% | 245.00 | 245.00 | 240.00 | 103,121 |
| May 20 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 245.00 | 50,530 |
| May 17 2024 | 245.00 | 5.00 | 2.08% | 240.00 | 245.00 | 240.00 | 54,065 |
| May 16 2024 | 240.00 | -5.00 | -2.04% | 245.00 | 245.00 | 240.00 | 51,023 |
| May 15 2024 | 245.00 | -4.00 | -1.61% | 242.50 | 245.00 | 242.50 | 24,957 |
| May 14 2024 | 249.00 | 0.00 | 0.00% | 242.50 | 249.00 | 242.50 | 67,418 |
| May 13 2024 | 249.00 | 4.00 | 1.63% | 245.00 | 249.00 | 242.50 | 61,057 |
| May 10 2024 | 245.00 | -4.00 | -1.61% | 242.50 | 245.00 | 242.50 | 41,909 |
| May 09 2024 | 249.00 | 14.00 | 5.96% | 235.00 | 249.00 | 235.00 | 13,777 |
| May 08 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 72,430 |
| May 07 2024 | 235.00 | 2.50 | 1.08% | 235.00 | 235.00 | 235.00 | 45,016 |
| May 03 2024 | 232.50 | 0.50 | 0.22% | 232.50 | 232.50 | 232.50 | 130,765 |
| May 02 2024 | 232.00 | -0.50 | -0.22% | 232.50 | 235.00 | 229.50 | 78,649 |
| May 01 2024 | 232.50 | -7.50 | -3.13% | 242.50 | 242.50 | 230.00 | 256,131 |
| Apr 30 2024 | 240.00 | -5.00 | -2.04% | 245.00 | 245.00 | 240.00 | 81,531 |
| Apr 29 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 245.00 | 55,065 |
| Apr 26 2024 | 245.00 | -2.50 | -1.01% | 247.50 | 247.50 | 245.00 | 83,123 |
| Apr 25 2024 | 247.50 | 0.00 | 0.00% | 247.50 | 247.50 | 247.50 | 43,228 |
| Apr 24 2024 | 247.50 | 5.00 | 2.06% | 242.50 | 249.00 | 242.50 | 193,793 |
| Apr 23 2024 | 242.50 | 12.50 | 5.43% | 237.50 | 242.50 | 237.50 | 69,328 |
| Apr 22 2024 | 230.00 | -2.50 | -1.08% | 232.50 | 237.50 | 230.00 | 47,040 |
| Apr 19 2024 | 232.50 | -7.50 | -3.13% | 230.00 | 232.50 | 230.00 | 18,260,344 |
| Apr 18 2024 | 240.00 | 12.00 | 5.26% | 240.00 | 240.00 | 240.00 | 108,964 |
| Apr 17 2024 | 228.00 | -7.00 | -2.98% | 235.00 | 240.00 | 228.00 | 62,338 |
| Apr 16 2024 | 235.00 | -5.00 | -2.08% | 240.00 | 240.00 | 235.00 | 46,861 |
| Apr 15 2024 | 240.00 | -7.50 | -3.03% | 247.50 | 247.50 | 240.00 | 134,703 |
| Apr 12 2024 | 247.50 | -7.50 | -2.94% | 255.00 | 255.00 | 247.50 | 67,740 |
| Apr 11 2024 | 255.00 | 12.50 | 5.15% | 242.50 | 255.00 | 242.50 | 92,307 |
| Apr 10 2024 | 242.50 | -2.50 | -1.02% | 245.00 | 245.00 | 242.50 | 46,653 |
| Apr 09 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 245.00 | 70,468 |
| Apr 08 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 245.00 | 101,544 |
| Apr 05 2024 | 245.00 | -5.00 | -2.00% | 250.00 | 250.00 | 245.00 | 91,218 |
| Apr 04 2024 | 250.00 | -7.50 | -2.91% | 257.50 | 257.50 | 250.00 | 91,733 |
| Apr 03 2024 | 257.50 | 0.00 | 0.00% | 257.50 | 257.50 | 257.50 | 86,032 |
| Apr 02 2024 | 257.50 | 5.00 | 1.98% | 252.50 | 262.50 | 250.00 | 91,738 |
| Mar 28 2024 | 252.50 | 0.00 | 0.00% | 252.50 | 252.50 | 252.50 | 86,121 |
| Mar 27 2024 | 252.50 | 0.00 | 0.00% | 252.50 | 252.50 | 252.50 | 66,635 |
| Mar 26 2024 | 252.50 | 0.00 | 0.00% | 252.50 | 252.50 | 252.50 | 54,612 |
| Mar 25 2024 | 252.50 | -7.50 | -2.88% | 260.00 | 260.00 | 252.50 | 88,822 |
| Mar 22 2024 | 260.00 | -5.00 | -1.89% | 265.00 | 265.00 | 260.00 | 152,765 |
| Mar 21 2024 | 265.00 | 0.00 | 0.00% | 267.50 | 267.50 | 265.00 | 249,756 |
| Mar 20 2024 | 265.00 | -7.50 | -2.75% | 272.50 | 272.50 | 265.00 | 55,219 |
| Mar 19 2024 | 272.50 | -10.00 | -3.54% | 282.50 | 292.50 | 272.50 | 186,990 |
| Mar 18 2024 | 282.50 | 15.00 | 5.61% | 267.50 | 282.50 | 267.50 | 137,072 |
| Mar 15 2024 | 267.50 | 0.00 | 0.00% | 267.50 | 267.50 | 267.50 | 32,200 |
