NFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.47	54.29	53.47	54.11	54.11	-0.50%	101,024
Dec 19, 2024	54.78	54.84	54.38	54.38	53.60	-0.28%	75,107
Dec 18, 2024	55.76	55.78	54.53	54.53	53.75	-2.45%	81,200
Dec 17, 2024	55.89	56.08	55.81	55.90	55.10	-0.52%	56,444
Dec 16, 2024	56.59	56.59	56.19	56.19	55.39	-0.86%	52,311
Dec 13, 2024	56.83	56.91	56.63	56.68	55.87	-0.25%	62,900
Dec 12, 2024	57.05	57.17	56.81	56.82	56.01	-0.39%	92,032
Dec 11, 2024	57.29	57.32	57.04	57.04	56.23	-0.37%	30,500
Dec 10, 2024	57.43	57.43	57.01	57.25	56.43	-0.47%	49,528
Dec 9, 2024	58.22	58.22	57.50	57.52	56.70	-1.17%	52,200
Dec 6, 2024	58.63	58.63	58.11	58.20	57.37	-0.60%	29,715
Dec 5, 2024	58.46	58.65	58.41	58.55	57.72	0.57%	81,114
Dec 4, 2024	58.42	58.45	58.14	58.22	57.39	-0.61%	55,118
Dec 3, 2024	58.81	58.89	58.57	58.58	57.74	0.19%	37,831
Dec 2, 2024	58.97	58.97	58.33	58.47	57.64	-0.92%	37,000
Nov 29, 2024	58.79	59.09	58.79	59.01	58.17	0.51%	21,300
Nov 27, 2024	58.65	58.87	58.65	58.71	57.87	0.48%	83,533
Nov 26, 2024	58.33	58.44	58.18	58.43	57.60	-0.12%	68,600
Nov 25, 2024	58.57	58.69	58.25	58.50	57.67	0.58%	72,026
Nov 22, 2024	57.94	58.26	57.94	58.16	57.33	0.45%	72,700
Nov 21, 2024	57.46	57.92	57.28	57.90	57.07	0.61%	61,200
Nov 20, 2024	57.49	57.56	57.26	57.55	57.55	-0.19%	36,800
Nov 19, 2024	57.33	57.73	57.24	57.66	57.66	0.10%	150,800
Nov 18, 2024	57.19	57.64	57.16	57.60	57.60	0.72%	67,900
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%	62,000
Nov 13, 2024	57.38	57.40	57.12	57.22	57.22	-0.31%	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	0.02%	46,116
Nov 7, 2024	57.90	58.07	57.75	57.97	57.97	0.49%	55,500
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%	29,300
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%	61,600
Oct 24, 2024	58.70	58.70	58.18	58.33	58.33	-0.31%	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%	36,400
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%	52,100
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%	28,200
Oct 4, 2024	58.56	58.79	58.45	58.75	58.75	0.10%	35,500
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%	44,700
Oct 1, 2024	59.36	59.50	59.16	59.38	59.38	-0.07%	79,200
Sep 30, 2024	59.20	59.49	59.06	59.42	59.42	0.07%	106,900
Sep 27, 2024	59.43	59.67	59.33	59.38	59.38	0.10%	137,300
Sep 26, 2024	59.52	59.56	59.27	59.32	59.32	0.24%	607,200
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%	134,000
Sep 23, 2024	59.18	59.39	59.18	59.39	59.39	0.73%	67,400
Sep 20, 2024	58.89	59.00	58.69	58.96	58.96	-0.46%	104,700
Sep 19, 2024	59.35	59.35	58.99	59.23	58.88	0.02%	194,200
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%	162,300
Sep 16, 2024	59.74	59.96	59.65	59.95	59.60	0.81%	129,100
Sep 13, 2024	59.27	59.52	59.24	59.47	59.12	0.39%	69,732
Sep 12, 2024	58.76	59.24	58.51	59.24	58.89	0.99%	1,560,134
Sep 11, 2024	58.09	58.66	57.81	58.66	58.31	0.05%	33,700
Sep 10, 2024	58.47	58.63	58.33	58.63	58.28	0.29%	20,100
Sep 9, 2024	58.16	58.51	58.08	58.46	58.12	1.07%	49,700
Sep 6, 2024	58.41	58.52	57.79	57.84	57.50	-0.92%	21,404
Sep 5, 2024	58.56	58.66	58.22	58.38	58.04	0.40%	85,200
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	0.05%	27,000
Aug 28, 2024	57.82	58.05	57.57	57.76	57.42	-0.26%	13,700
Aug 27, 2024	57.89	57.99	57.84	57.91	57.57	0.05%	23,100
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	56.57	-0.28%	29,400
Aug 21, 2024	57.00	57.16	56.87	57.07	56.73	0.40%	104,700
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	56.54	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%	34,000
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	54.96	0.20%	27,800
Aug 8, 2024	54.98	55.34	54.92	55.18	54.85	0.66%	83,800
Aug 7, 2024	55.23	55.50	54.77	54.82	54.50	0.26%	101,700
Aug 6, 2024	54.07	54.98	54.07	54.68	54.36	0.81%	89,800
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%	105,800
Aug 1, 2024	55.62	55.73	55.24	55.45	55.12	-1.02%	64,400