NFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	57.49	57.56	57.26	57.55	57.55	-0.19%	36,783
Nov 19, 2024	57.33	57.73	57.24	57.66	57.66	0.10%	150,756
Nov 18, 2024	57.19	57.64	57.16	57.60	57.60	0.72%	67,883
Nov 15, 2024	57.10	57.24	56.98	57.19	57.19	0.23%	27,125
Nov 14, 2024	57.40	57.40	57.01	57.06	57.06	-0.28%	61,991
Nov 13, 2024	57.38	57.40	57.12	57.22	57.22	-0.32%	85,601
Nov 12, 2024	57.79	57.85	57.17	57.40	57.40	-1.07%	123,101
Nov 11, 2024	58.05	58.24	58.02	58.02	58.02	0.07%	27,329
Nov 8, 2024	57.80	58.03	57.80	57.98	57.98	0.01%	46,116
Nov 7, 2024	57.90	58.07	57.75	57.97	57.97	0.49%	55,452
Nov 6, 2024	57.42	57.78	57.19	57.69	57.69	-0.52%	64,119
Nov 5, 2024	57.44	57.99	57.44	57.99	57.99	0.98%	29,277
Nov 4, 2024	57.65	57.68	57.27	57.43	57.43	0.02%	35,341
Nov 1, 2024	57.93	58.05	57.39	57.42	57.42	-0.49%	47,924
Oct 31, 2024	57.77	57.86	57.56	57.70	57.70	-0.17%	48,532
Oct 30, 2024	57.79	57.95	57.79	57.80	57.80	-0.31%	54,217
Oct 29, 2024	58.06	58.13	57.95	57.98	57.98	-0.48%	153,845
Oct 28, 2024	58.08	58.34	58.08	58.26	58.26	0.69%	19,707
Oct 25, 2024	58.48	58.48	57.85	57.86	57.86	-0.81%	61,577
Oct 24, 2024	58.70	58.70	58.18	58.33	58.33	-0.30%	65,708
Oct 23, 2024	58.26	58.51	58.26	58.51	58.51	-0.05%	42,340
Oct 22, 2024	58.38	58.59	58.31	58.54	58.54	-0.41%	22,301
Oct 21, 2024	59.23	59.25	58.73	58.78	58.78	-1.09%	75,436
Oct 18, 2024	59.23	59.44	59.18	59.43	59.43	0.24%	101,926
Oct 17, 2024	59.52	59.52	59.18	59.29	59.29	-0.49%	36,394
Oct 16, 2024	59.27	59.60	59.27	59.58	59.58	0.71%	36,317
Oct 15, 2024	59.13	59.44	59.12	59.16	59.16	0.29%	52,091
Oct 14, 2024	58.58	59.03	58.53	58.99	58.99	0.58%	11,839
Oct 11, 2024	58.25	58.65	58.25	58.65	58.65	0.53%	17,111
Oct 10, 2024	58.31	58.43	58.20	58.34	58.34	-0.05%	48,130
Oct 9, 2024	58.17	58.40	58.10	58.37	58.37	-0.02%	18,740
Oct 8, 2024	58.27	58.40	58.18	58.38	58.38	0.41%	36,242
Oct 7, 2024	58.58	58.58	58.00	58.14	58.14	-1.04%	28,166
Oct 4, 2024	58.56	58.79	58.45	58.75	58.75	0.10%	35,465
Oct 3, 2024	58.94	58.94	58.65	58.69	58.69	-0.74%	74,343
Oct 2, 2024	59.15	59.24	58.97	59.13	59.13	-0.42%	44,671
Oct 1, 2024	59.36	59.50	59.16	59.38	59.38	-0.07%	79,194
Sep 30, 2024	59.20	59.49	59.06	59.42	59.42	0.07%	106,871
Sep 27, 2024	59.43	59.67	59.33	59.38	59.38	0.10%	137,285
Sep 26, 2024	59.52	59.56	59.27	59.32	59.32	0.24%	607,189
Sep 25, 2024	59.53	59.56	59.14	59.18	59.18	-0.50%	62,731
Sep 24, 2024	59.28	59.52	59.23	59.48	59.48	0.15%	133,975
Sep 23, 2024	59.18	59.39	59.18	59.39	59.39	0.73%	67,376
Sep 20, 2024	58.89	59.00	58.69	58.96	58.96	-0.45%	104,678
Sep 19, 2024	59.35	59.35	58.99	59.23	58.88	0.01%	194,155
Sep 18, 2024	59.53	59.68	59.13	59.22	58.87	-0.65%	57,615
Sep 17, 2024	59.94	59.97	59.51	59.61	59.26	-0.57%	162,259
Sep 16, 2024	59.74	59.96	59.65	59.95	59.60	0.81%	129,070
Sep 13, 2024	59.27	59.52	59.24	59.47	59.12	0.40%	69,732
Sep 12, 2024	58.76	59.24	58.51	59.24	58.89	0.98%	1,560,134
Sep 11, 2024	58.09	58.66	57.81	58.66	58.32	0.05%	33,667
Sep 10, 2024	58.47	58.63	58.33	58.63	58.29	0.29%	20,096
Sep 9, 2024	58.16	58.51	58.08	58.46	58.12	1.07%	49,690
Sep 6, 2024	58.41	58.52	57.79	57.84	57.50	-0.93%	21,404
Sep 5, 2024	58.56	58.66	58.22	58.38	58.04	0.40%	85,169
Sep 4, 2024	57.99	58.40	57.96	58.15	57.81	0.40%	32,219
Sep 3, 2024	57.90	58.11	57.84	57.92	57.58	-0.38%	19,208
Aug 30, 2024	57.93	58.14	57.70	58.14	57.79	0.61%	17,208
Aug 29, 2024	57.91	57.97	57.56	57.79	57.45	0.04%	26,998
Aug 28, 2024	57.82	58.05	57.57	57.76	57.42	-0.25%	13,668
Aug 27, 2024	57.89	57.99	57.84	57.91	57.57	0.05%	23,076
Aug 26, 2024	57.87	58.09	57.84	57.88	57.54	0.12%	29,832
Aug 23, 2024	57.27	57.81	57.23	57.81	57.47	1.58%	54,516
Aug 22, 2024	57.16	57.16	56.73	56.91	56.58	-0.28%	29,395
Aug 21, 2024	57.00	57.16	56.87	57.07	56.73	0.40%	104,685
Aug 20, 2024	56.85	56.93	56.78	56.84	56.51	-0.07%	46,128
Aug 19, 2024	56.55	56.89	56.55	56.88	56.55	0.92%	71,148
Aug 16, 2024	56.07	56.36	56.07	56.36	56.03	0.64%	30,834
Aug 15, 2024	56.08	56.11	55.92	56.00	55.67	0.25%	17,545
Aug 14, 2024	55.68	55.94	55.59	55.86	55.53	0.25%	111,936
Aug 13, 2024	55.49	55.76	55.37	55.72	55.39	0.94%	33,987
Aug 12, 2024	55.36	55.36	55.14	55.20	54.88	-0.16%	35,841
Aug 9, 2024	55.12	55.33	54.90	55.29	54.97	0.20%	27,773
Aug 8, 2024	54.98	55.34	54.92	55.18	54.86	0.66%	83,764
Aug 7, 2024	55.23	55.50	54.77	54.82	54.50	0.26%	101,693
Aug 6, 2024	54.07	54.98	54.07	54.68	54.36	0.81%	89,772
Aug 5, 2024	54.47	54.58	54.13	54.24	53.92	-2.25%	44,247
Aug 2, 2024	55.61	55.81	54.92	55.49	55.16	0.07%	105,790
Aug 1, 2024	55.62	55.73	55.24	55.45	55.12	-1.02%	64,382
Jul 31, 2024	55.93	56.18	55.60	56.02	55.69	1.10%	123,086
Jul 30, 2024	55.39	55.51	55.21	55.41	55.08	0.25%	37,173
Jul 29, 2024	55.12	55.42	55.05	55.27	54.95	0.05%	36,177
Jul 26, 2024	54.98	55.31	54.98	55.24	54.92	1.19%	173,504
Jul 25, 2024	54.92	55.06	54.59	54.59	54.27	-0.53%	95,716
Jul 24, 2024	54.98	55.13	54.84	54.88	54.56	-0.29%	43,501
Jul 23, 2024	55.32	55.32	55.04	55.04	54.72	-0.67%	30,076
Jul 22, 2024	55.46	55.46	55.21	55.41	55.08	0.33%	132,611
Jul 19, 2024	55.28	55.34	55.18	55.23	54.91	-0.24%	29,177
Jul 18, 2024	55.66	55.81	55.28	55.36	55.04	-0.57%	38,835
Jul 17, 2024	55.43	55.87	55.43	55.68	55.35	0.22%	89,057
Jul 16, 2024	55.06	55.57	55.04	55.56	55.23	0.93%	47,826
Jul 15, 2024	55.32	55.32	55.05	55.05	54.73	-0.85%	74,551
Jul 12, 2024	55.31	55.65	55.29	55.52	55.19	0.78%	14,187
Jul 11, 2024	54.76	55.14	54.76	55.09	54.77	1.19%	77,050
Jul 10, 2024	54.12	54.47	54.10	54.44	54.12	1.32%	49,327
Jul 9, 2024	53.87	53.87	53.64	53.73	53.41	-0.12%	31,169
Jul 8, 2024	53.97	53.97	53.70	53.79	53.48	-0.27%	21,283
Jul 5, 2024	54.06	54.06	53.72	53.94	53.62	0.35%	18,499
Jul 3, 2024	53.51	53.91	53.51	53.75	53.43	1.09%	52,235
Jul 2, 2024	53.08	53.21	52.92	53.17	52.86	0.25%	43,732