NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.89	14.99	13.69	14.21	14.21	-2.34%	511,700
May 9, 2025	13.27	14.78	12.84	14.55	14.55	12.79%	923,116
May 8, 2025	12.35	12.94	12.08	12.90	12.90	6.00%	445,900
May 7, 2025	12.20	12.73	12.00	12.17	12.17	0.08%	282,500
May 6, 2025	11.93	12.16	11.75	12.16	12.16	1.59%	148,500
May 5, 2025	12.41	12.55	11.90	11.97	11.97	-4.24%	243,824
May 2, 2025	11.92	12.55	11.91	12.50	12.50	5.31%	202,400
May 1, 2025	11.74	12.18	11.74	11.87	11.87	2.33%	229,545
Apr 30, 2025	11.67	11.67	11.36	11.60	11.60	-0.68%	171,604
Apr 29, 2025	11.78	11.80	11.56	11.68	11.68	-0.85%	152,200
Apr 28, 2025	11.76	12.07	11.72	11.78	11.78	0.08%	128,829
Apr 25, 2025	11.68	11.85	11.65	11.77	11.77	-0.51%	120,729
Apr 24, 2025	11.43	11.91	11.42	11.83	11.83	4.23%	99,409
Apr 23, 2025	11.55	11.91	11.26	11.35	11.35	-1.30%	132,120
Apr 22, 2025	11.24	11.55	11.24	11.50	11.50	3.60%	167,500
Apr 21, 2025	11.36	11.36	11.01	11.10	11.10	-2.03%	154,400
Apr 17, 2025	11.14	11.37	11.14	11.33	11.33	1.07%	103,500
Apr 16, 2025	11.20	11.43	10.96	11.21	11.21	-0.53%	125,336
Apr 15, 2025	11.45	11.45	11.17	11.27	11.27	-1.23%	78,317
Apr 14, 2025	11.18	11.53	11.11	11.41	11.41	2.06%	160,000
Apr 11, 2025	11.01	11.31	10.98	11.18	11.18	-0.45%	91,600
Apr 10, 2025	11.11	11.33	10.82	11.23	11.23	-1.14%	239,240
Apr 9, 2025	10.50	11.61	10.36	11.36	11.36	6.97%	393,600
Apr 8, 2025	10.84	10.98	10.45	10.62	10.62	0.28%	362,000
Apr 7, 2025	10.00	11.03	9.83	10.59	10.59	0.38%	388,600
Apr 4, 2025	10.90	11.04	10.19	10.55	10.55	-5.64%	629,507
Apr 3, 2025	11.39	11.62	11.14	11.18	11.18	-4.77%	313,227
Apr 2, 2025	11.55	11.98	11.55	11.74	11.74	0.26%	151,037
Apr 1, 2025	11.92	12.01	11.66	11.71	11.71	-1.01%	178,100
Mar 31, 2025	11.60	11.92	11.60	11.83	11.83	0.94%	232,023
Mar 28, 2025	12.06	12.27	11.60	11.72	11.72	-3.70%	209,800
Mar 27, 2025	11.98	12.38	11.92	12.17	12.17	0.75%	134,135
Mar 26, 2025	12.14	12.36	12.00	12.08	12.08	-0.25%	220,738
Mar 25, 2025	12.34	12.37	12.00	12.11	12.11	-1.62%	138,100
Mar 24, 2025	12.73	12.81	12.22	12.31	12.31	-1.91%	209,900
Mar 21, 2025	12.57	12.76	12.45	12.55	12.55	-1.41%	208,430
Mar 20, 2025	12.61	13.01	12.61	12.73	12.73	-0.08%	243,332
Mar 19, 2025	12.73	13.07	12.70	12.74	12.74	-0.39%	230,800
Mar 18, 2025	12.74	13.02	12.66	12.79	12.79	-1.31%	260,119
Mar 17, 2025	13.24	13.43	12.65	12.96	12.96	-3.43%	505,235
Mar 14, 2025	11.90	13.92	11.90	13.42	13.42	20.79%	1,067,335
Mar 13, 2025	10.85	11.13	10.71	11.11	11.11	1.09%	420,007
Mar 12, 2025	10.83	11.29	10.73	10.99	10.99	1.57%	607,500
Mar 11, 2025	10.57	10.89	10.42	10.82	10.82	2.75%	481,232
Mar 10, 2025	11.20	11.21	10.38	10.53	10.53	-6.65%	545,343
Mar 7, 2025	11.43	11.76	11.25	11.28	11.28	-1.83%	421,025
Mar 6, 2025	11.25	11.96	11.25	11.49	11.49	2.22%	407,000
Mar 5, 2025	11.10	11.62	11.10	11.24	11.24	0.72%	305,600
Mar 4, 2025	10.98	11.21	10.88	11.16	11.16	-0.27%	324,500
Mar 3, 2025	11.42	11.67	11.18	11.19	11.19	-3.53%	370,900