FRA:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	84.54	84.54	83.36	83.70	83.70	-0.89%	6,623
May 12, 2026	83.14	84.45	82.50	84.45	84.45	1.53%	2,414
May 11, 2026	85.15	85.15	83.18	83.18	83.18	-2.22%	2,889
May 8, 2026	84.27	85.07	83.98	85.07	85.07	0.65%	3,473
May 7, 2026	86.05	86.05	84.48	84.52	84.52	-1.46%	3,517
May 6, 2026	85.35	85.90	85.30	85.77	85.77	1.22%	3,833
May 5, 2026	85.68	85.68	83.96	84.74	84.74	-0.05%	2,207
May 4, 2026	86.56	86.76	84.78	84.78	84.78	-1.67%	7,147
Apr 30, 2026	85.70	86.24	85.40	86.22	86.22	1.01%	2,138
Apr 29, 2026	87.18	87.42	85.22	85.36	85.36	-1.91%	4,371
Apr 28, 2026	87.59	87.59	86.67	87.02	87.02	-0.41%	6,840
Apr 27, 2026	87.99	87.99	87.02	87.38	87.38	-0.97%	7,150
Apr 24, 2026	86.60	88.60	86.60	88.24	88.24	1.87%	3,891
Apr 23, 2026	84.17	88.10	83.56	86.62	86.62	4.11%	4,330
Apr 22, 2026	82.38	83.20	82.13	83.20	83.20	1.00%	2,989
Apr 21, 2026	83.82	84.07	81.97	82.38	82.38	-1.81%	4,741
Apr 20, 2026	82.61	83.90	82.61	83.90	83.90	-2.07%	2,448
Apr 17, 2026	85.60	85.71	85.02	85.67	82.30	0.47%	2,226
Apr 16, 2026	85.54	85.54	84.41	85.27	81.92	0.32%	3,878
Apr 15, 2026	86.36	86.50	85.00	85.00	81.66	-1.61%	4,038
Apr 14, 2026	85.07	86.39	84.49	86.39	82.99	1.56%	1,320
Apr 13, 2026	85.60	85.60	84.74	85.06	81.71	-0.41%	1,183
Apr 10, 2026	85.76	85.98	85.35	85.41	82.05	-0.38%	4,971
Apr 9, 2026	85.71	85.81	84.66	85.74	82.37	0.06%	2,641
Apr 8, 2026	86.78	87.06	84.74	85.69	82.32	0.67%	2,525
Apr 7, 2026	85.02	86.19	84.38	85.12	81.77	0.02%	5,565
Apr 2, 2026	84.82	85.48	84.57	85.10	81.75	0.02%	5,316
Apr 1, 2026	85.71	85.71	84.22	85.08	81.73	0.39%	4,026
Mar 31, 2026	85.23	86.04	84.75	84.75	81.42	-0.47%	2,890
Mar 30, 2026	83.51	85.54	83.51	85.15	81.80	2.73%	1,137
Mar 27, 2026	83.28	83.34	82.42	82.89	79.63	0.08%	1,442
Mar 26, 2026	83.48	83.88	82.82	82.82	79.56	-0.99%	2,851
Mar 25, 2026	83.01	84.28	83.01	83.65	80.36	0.30%	5,134
Mar 24, 2026	82.26	83.65	82.26	83.40	80.12	0.64%	2,937
Mar 23, 2026	81.81	83.12	81.51	82.87	79.61	-0.06%	6,659
Mar 20, 2026	83.47	84.14	82.92	82.92	79.66	-1.23%	975
Mar 19, 2026	85.88	85.88	83.55	83.95	80.65	-1.62%	2,740
Mar 18, 2026	89.13	89.13	85.33	85.33	81.97	-4.48%	2,973
Mar 17, 2026	89.13	89.37	88.98	89.33	85.82	-	1,406
Mar 16, 2026	89.60	89.63	88.80	89.33	85.82	-0.01%	1,531
Mar 13, 2026	87.90	89.64	87.71	89.34	85.83	0.80%	2,170
Mar 12, 2026	87.89	88.82	87.57	88.63	85.14	0.20%	4,748
Mar 11, 2026	87.95	88.45	87.27	88.45	84.97	0.76%	2,482
Mar 10, 2026	88.53	88.92	87.15	87.78	84.33	-1.37%	2,623
Mar 9, 2026	87.31	89.00	87.31	89.00	85.50	-0.41%	4,635
Mar 6, 2026	88.78	89.37	87.73	89.37	85.86	1.05%	3,253
Mar 5, 2026	88.89	89.48	88.44	88.44	84.96	-0.92%	5,416
Mar 4, 2026	89.72	90.04	88.64	89.26	85.75	-1.23%	3,769
Mar 3, 2026	90.87	90.87	89.42	90.37	86.82	-0.63%	6,102
Mar 2, 2026	89.57	93.03	89.02	90.94	87.36	-1.51%	3,642