NFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.28	61.57	61.06	61.27	61.27	0.20%	179,998
Jun 26, 2025	60.94	61.16	60.81	61.15	61.15	1.12%	124,584
Jun 25, 2025	60.77	60.79	60.40	60.48	60.48	-1.20%	152,614
Jun 24, 2025	61.05	61.27	60.84	61.21	61.21	0.62%	211,939
Jun 23, 2025	60.19	60.84	60.19	60.84	60.84	1.05%	114,104
Jun 20, 2025	60.45	60.51	60.09	60.20	60.20	-0.84%	172,529
Jun 18, 2025	60.74	61.01	60.64	60.71	60.17	-	174,643
Jun 17, 2025	61.06	61.09	60.59	60.71	60.17	-0.90%	80,680
Jun 16, 2025	61.62	61.81	61.19	61.26	60.72	-0.02%	134,351
Jun 13, 2025	61.20	61.54	61.17	61.27	60.73	-0.68%	458,893
Jun 12, 2025	61.30	61.69	61.30	61.69	61.14	0.80%	2,554,483
Jun 11, 2025	61.41	61.42	61.12	61.20	60.66	-0.03%	73,417
Jun 10, 2025	61.16	61.28	61.11	61.22	60.68	0.25%	41,919
Jun 9, 2025	61.30	61.32	60.95	61.07	60.53	-0.50%	33,843
Jun 6, 2025	61.47	61.47	61.20	61.38	60.83	0.29%	40,868
Jun 5, 2025	61.42	61.42	61.19	61.20	60.66	0.02%	44,237
Jun 4, 2025	61.41	61.56	61.19	61.19	60.65	-0.37%	78,333
Jun 3, 2025	61.46	61.46	61.20	61.42	60.88	-0.29%	36,361
Jun 2, 2025	61.16	61.60	60.95	61.60	61.06	0.60%	93,162
May 30, 2025	60.83	61.32	60.81	61.23	60.69	0.65%	67,300
May 29, 2025	60.89	60.89	60.57	60.84	60.30	0.11%	121,087
May 28, 2025	60.95	60.97	60.68	60.77	60.23	-0.86%	59,568
May 27, 2025	61.27	61.35	61.14	61.30	60.76	0.84%	40,293
May 23, 2025	60.44	60.90	60.32	60.79	60.25	0.51%	84,822
May 22, 2025	60.54	60.65	60.22	60.48	59.95	-0.51%	142,916
May 21, 2025	61.19	61.26	60.78	60.79	60.25	-0.86%	194,870
May 20, 2025	61.04	61.32	61.04	61.32	60.78	0.37%	44,221
May 19, 2025	60.64	61.10	60.64	61.10	60.56	0.50%	160,943
May 16, 2025	60.45	60.81	60.41	60.79	60.25	0.55%	140,915
May 15, 2025	59.77	60.46	59.77	60.46	59.93	1.82%	152,356
May 14, 2025	59.36	59.47	59.09	59.38	58.86	0.13%	191,045
May 13, 2025	59.28	59.46	59.16	59.30	58.78	0.14%	112,705
May 12, 2025	59.60	59.60	59.07	59.22	58.70	-0.84%	65,020
May 9, 2025	59.85	59.85	59.57	59.72	59.19	0.34%	1,620,843
May 8, 2025	60.03	60.03	59.52	59.52	58.99	-0.92%	166,113
May 7, 2025	59.99	60.27	59.89	60.07	59.54	-	68,735
May 6, 2025	59.83	60.22	59.79	60.07	59.54	0.52%	129,326
May 5, 2025	59.85	59.88	59.63	59.76	59.23	0.10%	25,940
May 2, 2025	59.54	59.77	59.50	59.70	59.17	1.34%	80,087
May 1, 2025	59.20	59.40	58.87	58.91	58.39	-0.30%	150,426
Apr 30, 2025	58.79	59.24	58.44	59.09	58.57	0.29%	138,525
Apr 29, 2025	58.58	58.99	58.58	58.92	58.40	0.51%	52,988
Apr 28, 2025	58.29	58.66	58.29	58.62	58.10	0.77%	79,985
Apr 25, 2025	58.32	58.36	57.96	58.17	57.66	-0.67%	72,232
Apr 24, 2025	58.30	58.68	58.13	58.56	58.04	0.45%	39,347
Apr 23, 2025	58.83	58.83	58.19	58.30	57.78	-0.34%	48,582
Apr 22, 2025	58.11	58.86	58.11	58.50	57.98	1.56%	46,998
Apr 21, 2025	58.45	58.45	57.23	57.60	57.09	-1.39%	57,960
Apr 17, 2025	58.20	58.73	58.20	58.41	57.89	1.21%	63,205
Apr 16, 2025	58.01	58.30	57.59	57.71	57.20	-0.16%	60,170