FRA:NOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.99	37.92	36.65	37.77	37.77	3.41%	20,955
Nov 12, 2026	37.00	37.41	36.29	36.52	36.52	-1.30%	16,565
Nov 11, 2026	36.31	37.00	36.19	37.00	37.00	1.93%	10,098
Nov 10, 2026	37.00	37.06	36.10	36.30	36.30	-1.36%	7,848
Nov 9, 2026	36.10	37.05	36.10	36.80	36.80	1.94%	9,486
Nov 6, 2026	35.90	36.24	35.50	36.10	36.10	1.01%	6,333
Nov 5, 2026	37.79	37.87	35.56	35.74	35.74	-5.11%	15,121
Nov 4, 2026	37.11	38.35	36.68	37.67	37.67	4.99%	28,196
Nov 3, 2026	36.00	36.26	35.73	35.88	35.88	-1.48%	9,795
Nov 2, 2026	35.48	36.43	35.35	36.42	36.42	2.29%	16,550
Oct 30, 2026	34.76	35.80	34.76	35.60	35.60	1.96%	7,557
Oct 29, 2026	34.12	34.95	34.06	34.92	34.92	2.59%	13,652
Oct 28, 2026	34.44	34.83	34.00	34.04	34.04	-2.48%	19,949
Oct 27, 2026	35.10	35.10	34.51	34.90	34.90	0.62%	8,545
Oct 26, 2026	34.55	35.10	34.54	34.69	34.69	0.36%	13,697
Oct 23, 2026	35.40	35.40	34.56	34.56	34.56	-1.69%	11,715
Oct 22, 2026	34.75	35.68	34.69	35.16	35.16	-0.33%	11,039
Oct 21, 2026	35.18	35.27	34.68	35.27	35.27	0.77%	10,415
Oct 20, 2026	34.49	35.00	34.44	35.00	35.00	2.28%	8,650
Oct 19, 2026	34.37	34.52	34.20	34.22	34.22	-0.81%	8,323
Oct 16, 2026	35.19	35.19	34.50	34.50	34.50	-1.93%	15,513
Oct 15, 2026	33.80	35.51	33.70	35.18	35.18	3.29%	14,383
Oct 14, 2026	34.12	34.48	33.86	34.06	34.06	0.18%	12,840
Oct 13, 2026	34.69	34.79	34.00	34.00	34.00	-1.61%	19,426
Oct 12, 2026	34.15	34.69	34.04	34.56	34.56	0.54%	20,256
Oct 9, 2026	33.69	34.41	33.23	34.37	34.37	1.09%	14,324
Oct 8, 2026	34.10	34.10	33.19	34.00	34.00	-0.44%	13,044
Oct 7, 2026	33.10	34.23	33.04	34.15	34.15	3.17%	13,632
Oct 6, 2026	33.68	33.74	32.61	33.10	33.10	0.79%	16,804
Oct 5, 2026	33.20	33.20	32.71	32.84	32.84	-1.08%	28,159
Oct 2, 2026	33.25	33.50	33.00	33.20	33.20	-1.47%	13,669
Oct 1, 2026	33.90	33.90	33.18	33.70	33.70	0.24%	17,829
Sep 30, 2026	34.09	34.14	33.32	33.62	33.62	-0.13%	18,091
Sep 29, 2026	33.81	34.13	33.42	33.66	33.66	0.12%	19,916
Sep 28, 2026	33.84	34.17	33.51	33.62	33.62	-1.39%	15,520
Sep 25, 2026	33.60	34.10	33.60	34.10	34.10	0.29%	12,847
Sep 24, 2026	33.88	34.00	33.02	34.00	34.00	0.03%	23,518
Sep 23, 2026	34.36	34.70	33.49	33.99	33.99	-2.33%	21,949
Sep 22, 2026	35.04	35.04	34.15	34.80	34.80	-0.53%	21,740
Sep 21, 2026	37.38	37.95	34.42	34.98	34.98	-7.33%	34,680
Sep 18, 2026	37.65	38.07	37.35	37.75	37.75	0.84%	14,373
Sep 17, 2026	36.51	37.65	36.39	37.43	37.43	3.11%	15,302
Sep 16, 2026	36.63	37.36	36.30	36.30	36.30	-1.36%	18,022
Sep 15, 2026	37.79	37.79	36.80	36.80	36.80	-2.49%	13,971
Sep 14, 2026	37.01	37.82	37.00	37.74	37.74	1.99%	22,166
Sep 11, 2026	37.07	37.68	36.82	37.01	37.01	-2.66%	18,754
Sep 10, 2026	38.15	38.79	38.02	38.02	38.02	-1.26%	15,761
Sep 9, 2026	39.29	39.29	38.50	38.50	38.50	-2.15%	16,099
Sep 8, 2026	39.64	39.76	38.77	39.35	39.35	-1.02%	20,082
Sep 7, 2026	39.90	40.30	39.65	39.75	39.75	-1.09%	11,749