NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	18.79	18.80	18.49	18.75	18.75	-0.95%	10,051
Aug 13, 2025	19.10	19.27	18.92	18.93	18.93	-1.15%	111,500
Aug 12, 2025	18.59	19.18	18.50	19.15	19.15	3.63%	144,700
Aug 11, 2025	18.37	18.67	18.37	18.48	18.48	0.33%	134,100
Aug 8, 2025	18.36	18.54	18.03	18.42	18.42	0.44%	134,200
Aug 7, 2025	18.07	18.36	17.94	18.34	18.34	1.61%	110,939
Aug 6, 2025	18.00	18.42	17.77	18.05	18.05	-0.06%	183,203
Aug 5, 2025	18.90	18.95	17.94	18.06	18.06	-3.37%	350,715
Aug 1, 2025	17.74	18.92	16.77	18.69	18.69	-2.15%	666,900
Jul 31, 2025	19.22	19.46	19.02	19.10	19.10	0.42%	170,300
Jul 30, 2025	18.90	19.27	18.85	19.02	19.02	0.21%	151,100
Jul 29, 2025	19.80	19.89	18.96	18.98	18.98	-4.38%	254,818
Jul 28, 2025	19.68	19.90	19.44	19.85	19.85	0.86%	311,900
Jul 25, 2025	19.44	19.70	19.23	19.68	19.68	1.23%	274,500
Jul 24, 2025	19.00	19.45	19.00	19.44	19.44	1.46%	259,446
Jul 23, 2025	19.17	19.25	19.02	19.16	19.16	0.21%	110,300
Jul 22, 2025	18.86	19.16	18.86	19.12	19.12	0.63%	268,927
Jul 21, 2025	18.80	19.02	18.76	19.00	19.00	0.80%	240,913
Jul 18, 2025	19.02	19.37	18.85	18.85	18.85	-1.36%	186,124
Jul 17, 2025	18.75	19.41	18.70	19.11	19.11	4.37%	561,700
Jul 16, 2025	18.41	18.74	18.20	18.31	18.31	-1.24%	272,300
Jul 15, 2025	18.18	18.66	18.18	18.54	18.54	1.92%	203,733
Jul 14, 2025	18.15	18.49	18.12	18.19	18.19	-0.82%	196,300
Jul 11, 2025	18.36	18.69	18.18	18.34	18.34	-0.86%	211,100
Jul 10, 2025	18.31	18.72	18.31	18.50	18.50	0.76%	247,000
Jul 9, 2025	17.88	18.51	17.85	18.36	18.36	2.28%	325,730
Jul 8, 2025	18.70	18.73	17.87	17.95	17.95	-3.91%	282,300
Jul 7, 2025	18.59	18.73	18.45	18.68	18.68	0.43%	203,102
Jul 4, 2025	18.58	18.70	18.43	18.60	18.60	-	96,314
Jul 3, 2025	18.40	18.73	18.30	18.60	18.60	0.59%	469,200
Jul 2, 2025	18.10	18.57	18.10	18.49	18.49	2.49%	454,300
Jun 30, 2025	17.59	18.11	17.50	18.04	18.04	3.03%	280,416
Jun 27, 2025	17.05	17.61	17.05	17.51	17.51	1.63%	687,300
Jun 26, 2025	17.16	17.39	17.16	17.23	17.23	0.47%	113,800
Jun 25, 2025	17.01	17.17	16.98	17.15	17.15	0.06%	319,000
Jun 24, 2025	17.18	17.33	17.11	17.14	17.14	0.18%	185,133
Jun 23, 2025	16.57	17.16	16.56	17.11	17.11	3.45%	332,743
Jun 20, 2025	16.04	16.72	16.04	16.54	16.54	3.12%	471,344
Jun 19, 2025	15.74	16.10	15.74	16.04	16.04	0.69%	70,949
Jun 18, 2025	15.84	16.26	15.75	15.93	15.93	0.19%	258,016
Jun 17, 2025	15.46	15.92	15.46	15.90	15.90	1.34%	156,416
Jun 16, 2025	15.69	16.12	15.64	15.69	15.69	2.28%	272,400
Jun 13, 2025	15.62	15.71	15.24	15.34	15.34	-2.23%	161,020
Jun 12, 2025	15.58	15.85	15.50	15.69	15.69	-0.19%	148,305
Jun 11, 2025	15.35	15.88	15.35	15.72	15.72	2.68%	212,200
Jun 10, 2025	15.44	15.61	15.13	15.31	15.31	-0.33%	136,900
Jun 9, 2025	15.40	15.61	15.30	15.36	15.36	-0.13%	196,914
Jun 6, 2025	15.16	15.39	15.06	15.38	15.38	0.98%	183,000
Jun 5, 2025	15.08	15.28	14.93	15.23	15.23	2.01%	166,332
Jun 4, 2025	15.03	15.18	14.85	14.93	14.93	-1.32%	155,300