NFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	60.03	60.03	59.52	59.52	59.52	-0.92%	166,113
May 7, 2025	59.99	60.27	59.89	60.07	60.07	-	68,735
May 6, 2025	59.83	60.22	59.79	60.07	60.07	0.52%	129,326
May 5, 2025	59.85	59.88	59.63	59.76	59.76	0.10%	25,940
May 2, 2025	59.54	59.77	59.50	59.70	59.70	1.34%	80,087
May 1, 2025	59.20	59.40	58.87	58.91	58.91	-0.30%	150,426
Apr 30, 2025	58.79	59.24	58.44	59.09	59.09	0.29%	138,525
Apr 29, 2025	58.58	58.99	58.58	58.92	58.92	0.51%	52,988
Apr 28, 2025	58.29	58.66	58.29	58.62	58.62	0.77%	79,985
Apr 25, 2025	58.32	58.36	57.96	58.17	58.17	-0.67%	72,232
Apr 24, 2025	58.30	58.68	58.13	58.56	58.56	0.45%	39,347
Apr 23, 2025	58.83	58.83	58.19	58.30	58.30	-0.34%	48,582
Apr 22, 2025	58.11	58.86	58.11	58.50	58.50	1.56%	46,998
Apr 21, 2025	58.45	58.45	57.23	57.60	57.60	-1.39%	57,960
Apr 17, 2025	58.20	58.73	58.20	58.41	58.41	1.21%	63,205
Apr 16, 2025	58.01	58.30	57.59	57.71	57.71	-0.16%	60,170
Apr 15, 2025	57.85	58.11	57.75	57.80	57.80	0.28%	98,245
Apr 14, 2025	57.37	57.87	57.14	57.64	57.64	1.25%	84,311
Apr 11, 2025	55.92	57.01	55.80	56.93	56.93	1.86%	101,728
Apr 10, 2025	55.73	56.23	54.85	55.89	55.89	-0.32%	139,011
Apr 9, 2025	53.51	56.32	53.07	56.07	56.07	4.82%	365,231
Apr 8, 2025	55.35	55.35	53.01	53.49	53.49	-0.93%	2,106,840
Apr 7, 2025	53.55	55.42	53.27	53.99	53.99	-2.21%	150,183
Apr 4, 2025	57.07	57.12	55.16	55.21	55.21	-4.88%	464,494
Apr 3, 2025	58.05	58.77	58.02	58.04	58.04	0.05%	90,052
Apr 2, 2025	57.52	58.09	57.52	58.01	58.01	0.35%	35,050
Apr 1, 2025	57.55	57.89	57.31	57.81	57.81	0.29%	58,973
Mar 31, 2025	57.17	57.79	57.17	57.64	57.64	0.32%	73,872
Mar 28, 2025	57.65	57.75	57.41	57.46	57.46	-0.13%	47,029
Mar 27, 2025	57.47	57.77	57.46	57.53	57.53	0.23%	162,959
Mar 26, 2025	57.43	57.63	57.31	57.40	57.40	-	154,106
Mar 25, 2025	57.57	57.57	57.30	57.40	57.40	-0.01%	98,618
Mar 24, 2025	57.47	57.63	57.28	57.41	57.41	0.32%	139,494
Mar 21, 2025	57.31	57.45	57.10	57.22	57.22	-0.76%	69,799
Mar 20, 2025	57.44	57.71	57.43	57.66	57.52	-0.09%	149,010
Mar 19, 2025	57.51	57.91	57.46	57.71	57.57	0.16%	52,194
Mar 18, 2025	57.66	57.66	57.35	57.62	57.48	-0.31%	89,713
Mar 17, 2025	57.27	57.96	57.27	57.80	57.66	0.89%	63,250
Mar 14, 2025	56.72	57.35	56.61	57.29	57.15	1.38%	56,963
Mar 13, 2025	56.50	56.77	56.40	56.51	56.37	0.07%	276,326
Mar 12, 2025	56.53	56.68	56.08	56.47	56.33	-0.25%	174,633
Mar 11, 2025	57.16	57.16	56.31	56.61	56.47	-1.14%	262,611
Mar 10, 2025	57.24	57.67	56.91	57.26	57.12	-0.45%	55,341
Mar 7, 2025	56.71	57.63	56.71	57.52	57.38	1.75%	149,569
Mar 6, 2025	56.50	56.85	56.38	56.53	56.39	-0.62%	154,122
Mar 5, 2025	56.50	56.94	56.36	56.88	56.74	0.60%	87,111
Mar 4, 2025	56.80	57.03	56.41	56.54	56.40	-0.82%	92,680
Mar 3, 2025	57.06	57.52	56.70	57.01	56.87	0.39%	95,824
Feb 28, 2025	56.38	56.79	56.24	56.79	56.65	0.98%	78,339
Feb 27, 2025	56.69	56.69	56.24	56.24	56.10	-0.57%	87,940