FNX(FNX)
FNX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $142.64 | $143.03 | $141.82 | $142.65 | 15,100 |
| 7/9/2026 | $142.15 | $143.43 | $141.89 | $142.80 | 32,340 |
| 7/8/2026 | $142.98 | $142.98 | $140.42 | $141.49 | 13,012 |
| 7/7/2026 | $144.50 | $144.50 | $142.87 | $143.05 | 8,400 |
| 7/6/2026 | $144.07 | $144.86 | $144.07 | $144.42 | 9,308 |
| 7/2/2026 | $145.92 | $146.34 | $143.01 | $144.05 | 40,200 |
| 7/1/2026 | $145.38 | $146.54 | $144.97 | $144.97 | 21,324 |
| 6/30/2026 | $145.94 | $146.75 | $145.94 | $146.35 | 12,734 |
| 6/29/2026 | $146.12 | $146.12 | $144.26 | $145.73 | 10,500 |
| 6/26/2026 | $144.15 | $145.71 | $144.15 | $145.04 | 50,724 |
| 6/25/2026 | $143.91 | $146.26 | $143.91 | $145.21 | 49,947 |
| 6/24/2026 | $143.65 | $144.97 | $143.33 | $144.05 | 15,445 |
| 6/23/2026 | $141.57 | $143.81 | $141.57 | $143.05 | 15,140 |
| 6/22/2026 | $143.91 | $144.14 | $143.23 | $143.84 | 13,000 |
| 6/18/2026 | $143.70 | $143.70 | $142.45 | $143.15 | 25,146 |
| 6/17/2026 | $143.64 | $144.39 | $141.44 | $141.44 | 13,200 |
| 6/16/2026 | $144.09 | $144.40 | $143.17 | $143.22 | 8,513 |
| 6/15/2026 | $144.58 | $144.77 | $143.71 | $143.71 | 39,300 |
| 6/12/2026 | $142.45 | $144.31 | $142.45 | $143.65 | 9,227 |
| 6/11/2026 | $139.14 | $142.34 | $139.14 | $142.32 | 13,900 |
| 6/10/2026 | $140.55 | $141.84 | $138.93 | $139.12 | 31,405 |
| 6/9/2026 | $140.05 | $142.27 | $138.01 | $140.79 | 29,042 |
| 6/8/2026 | $140.36 | $140.36 | $139.32 | $139.45 | 13,200 |
| 6/5/2026 | $140.22 | $140.46 | $138.65 | $138.99 | 8,425 |
| 6/4/2026 | $140.53 | $141.81 | $140.53 | $141.53 | 9,207 |
| 6/3/2026 | $140.31 | $140.80 | $139.96 | $140.51 | 11,529 |
| 6/2/2026 | $139.64 | $141.04 | $139.64 | $140.77 | 11,900 |
| 6/1/2026 | $139.57 | $140.06 | $138.83 | $139.63 | 14,154 |
| 5/29/2026 | $141.48 | $141.48 | $140.24 | $140.24 | 16,800 |
| 5/28/2026 | $141.03 | $141.97 | $140.34 | $141.60 | 17,221 |
| 5/27/2026 | $141.75 | $142.03 | $140.99 | $141.15 | 19,337 |
| 5/26/2026 | $140.13 | $141.06 | $140.13 | $140.89 | 38,033 |
| 5/22/2026 | $137.83 | $138.81 | $137.83 | $138.78 | 9,407 |
| 5/21/2026 | $136.35 | $138.19 | $136.21 | $137.84 | 22,716 |
| 5/20/2026 | $135.83 | $137.84 | $135.02 | $137.29 | 18,240 |
| 5/19/2026 | $134.27 | $135.09 | $133.81 | $134.47 | 8,900 |
| 5/18/2026 | $136.48 | $136.59 | $135.22 | $135.72 | 10,789 |
| 5/15/2026 | $136.70 | $136.70 | $135.76 | $135.76 | 9,900 |
| 5/14/2026 | $138.26 | $138.92 | $137.72 | $138.21 | 21,600 |
| 5/13/2026 | $138.33 | $138.33 | $136.84 | $137.35 | 11,821 |
| 5/12/2026 | $138.27 | $138.27 | $136.39 | $137.91 | 28,443 |
| 5/11/2026 | $139.31 | $139.50 | $138.56 | $138.60 | 13,211 |
| 5/8/2026 | $139.66 | $139.66 | $138.72 | $139.22 | 16,700 |
| 5/7/2026 | $140.69 | $140.69 | $138.49 | $138.63 | 29,037 |
| 5/6/2026 | $140.66 | $140.82 | $140.01 | $140.67 | 23,300 |
| 5/5/2026 | $138.25 | $139.46 | $138.25 | $139.32 | 11,500 |
| 5/4/2026 | $137.62 | $138.18 | $136.50 | $136.81 | 12,348 |
| 5/1/2026 | $138.84 | $138.84 | $137.87 | $138.05 | 30,904 |
| 4/30/2026 | $136.57 | $138.62 | $136.57 | $138.59 | 58,982 |
| 4/29/2026 | $136.94 | $136.94 | $135.26 | $135.66 | 18,200 |
| 4/28/2026 | $137.90 | $137.90 | $136.43 | $136.76 | 16,500 |
| 4/27/2026 | $137.97 | $138.37 | $137.72 | $137.90 | 41,086 |
| 4/24/2026 | $138.02 | $138.45 | $137.44 | $137.80 | 30,620 |
| 4/23/2026 | $137.81 | $138.55 | $136.53 | $137.98 | 40,800 |
| 4/22/2026 | $138.30 | $138.30 | $137.10 | $137.59 | 15,420 |
| 4/21/2026 | $138.57 | $139.54 | $137.34 | $137.57 | 25,400 |
| 4/20/2026 | $137.41 | $138.52 | $137.41 | $138.52 | 17,300 |
| 4/17/2026 | $136.45 | $138.63 | $136.15 | $137.78 | 24,100 |
| 4/16/2026 | $134.51 | $135.34 | $134.38 | $134.96 | 32,349 |
| 4/15/2026 | $135.03 | $135.09 | $134.19 | $134.64 | 23,730 |
| 4/14/2026 | $134.72 | $135.41 | $134.72 | $135.01 | 17,589 |