NFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	54.95	55.15	54.87	54.98	54.98	0.32%	117,839
Jan 16, 2025	54.21	54.81	54.12	54.81	54.81	1.00%	588,250
Jan 15, 2025	54.43	54.57	54.24	54.26	54.26	0.93%	540,887
Jan 14, 2025	53.45	53.78	53.43	53.76	53.76	0.68%	68,868
Jan 13, 2025	53.24	53.41	53.10	53.40	53.40	0.06%	49,790
Jan 10, 2025	53.85	53.94	53.35	53.37	53.37	-1.96%	102,839
Jan 8, 2025	54.18	54.44	53.99	54.43	54.43	-0.21%	174,079
Jan 7, 2025	54.88	54.95	54.44	54.55	54.55	-	71,743
Jan 6, 2025	54.83	54.83	54.54	54.55	54.55	-0.29%	78,966
Jan 3, 2025	54.59	54.80	54.54	54.71	54.71	0.58%	59,263
Jan 2, 2025	54.49	54.66	54.21	54.39	54.39	0.31%	94,866
Dec 31, 2024	54.21	54.36	54.05	54.22	54.22	0.17%	72,413
Dec 30, 2024	54.10	54.26	53.82	54.13	54.13	-0.55%	181,233
Dec 27, 2024	54.28	54.57	54.24	54.43	54.43	-0.19%	117,799
Dec 26, 2024	54.35	54.60	54.35	54.53	54.53	0.07%	83,123
Dec 24, 2024	54.27	54.50	54.12	54.49	54.49	0.41%	55,219
Dec 23, 2024	53.99	54.27	53.77	54.27	54.27	0.29%	79,873
Dec 20, 2024	53.47	54.29	53.47	54.11	54.11	-0.49%	101,026
Dec 19, 2024	54.78	54.84	54.38	54.38	53.61	-0.28%	75,107
Dec 18, 2024	55.76	55.78	54.53	54.53	53.76	-2.45%	81,180
Dec 17, 2024	55.89	56.08	55.81	55.90	55.11	-0.52%	56,444
Dec 16, 2024	56.59	56.59	56.19	56.19	55.40	-0.86%	52,311
Dec 13, 2024	56.83	56.91	56.63	56.68	55.88	-0.25%	62,859
Dec 12, 2024	57.05	57.17	56.81	56.82	56.02	-0.38%	92,032
Dec 11, 2024	57.29	57.32	57.04	57.04	56.23	-0.37%	30,457
Dec 10, 2024	57.43	57.43	57.01	57.25	56.44	-0.47%	49,528
Dec 9, 2024	58.22	58.22	57.50	57.52	56.71	-1.17%	52,198
Dec 6, 2024	58.63	58.63	58.11	58.20	57.38	-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	57.40	-0.61%	55,118
Dec 3, 2024	58.81	58.89	58.57	58.58	57.75	0.19%	37,831
Dec 2, 2024	58.97	58.97	58.33	58.47	57.64	-0.92%	36,993
Nov 29, 2024	58.79	59.09	58.79	59.01	58.18	0.51%	21,259
Nov 27, 2024	58.65	58.87	58.65	58.71	57.88	0.48%	83,533
Nov 26, 2024	58.33	58.44	58.18	58.43	57.61	-0.12%	68,592
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	57.34	0.45%	72,664
Nov 21, 2024	57.46	57.92	57.28	57.90	57.08	0.61%	61,198
Nov 20, 2024	57.49	57.56	57.26	57.55	56.74	-0.19%	36,783
Nov 19, 2024	57.33	57.73	57.24	57.66	56.85	0.10%	150,756
Nov 18, 2024	57.19	57.64	57.16	57.60	56.79	0.72%	67,883
Nov 15, 2024	57.10	57.24	56.98	57.19	56.38	0.23%	27,125
Nov 14, 2024	57.40	57.40	57.01	57.06	56.25	-0.28%	61,991
Nov 13, 2024	57.38	57.40	57.12	57.22	56.41	-0.32%	85,601
Nov 12, 2024	57.79	57.85	57.17	57.40	56.59	-1.07%	123,101
Nov 11, 2024	58.05	58.24	58.02	58.02	57.20	0.07%	27,329
Nov 8, 2024	57.80	58.03	57.80	57.98	57.16	0.01%	46,116
Nov 7, 2024	57.90	58.07	57.75	57.97	57.15	0.49%	55,452
Nov 6, 2024	57.42	57.78	57.19	57.69	56.88	-0.52%	64,119
Nov 5, 2024	57.44	57.99	57.44	57.99	57.17	0.98%	29,277
Nov 4, 2024	57.65	57.68	57.27	57.43	56.62	0.02%	35,341
Nov 1, 2024	57.93	58.05	57.39	57.42	56.61	-0.49%	47,924
Oct 31, 2024	57.77	57.86	57.56	57.70	56.89	-0.17%	48,532
Oct 30, 2024	57.79	57.95	57.79	57.80	56.98	-0.31%	54,217
Oct 29, 2024	58.06	58.13	57.95	57.98	57.16	-0.48%	153,845
Oct 28, 2024	58.08	58.34	58.08	58.26	57.44	0.69%	19,707
Oct 25, 2024	58.48	58.48	57.85	57.86	57.04	-0.81%	61,577
Oct 24, 2024	58.70	58.70	58.18	58.33	57.51	-0.30%	65,708
Oct 23, 2024	58.26	58.51	58.26	58.51	57.68	-0.05%	42,340
Oct 22, 2024	58.38	58.59	58.31	58.54	57.71	-0.41%	22,301
Oct 21, 2024	59.23	59.25	58.73	58.78	57.95	-1.09%	75,436
Oct 18, 2024	59.23	59.44	59.18	59.43	58.59	0.24%	101,926
Oct 17, 2024	59.52	59.52	59.18	59.29	58.45	-0.49%	36,394
Oct 16, 2024	59.27	59.60	59.27	59.58	58.74	0.71%	36,317
Oct 15, 2024	59.13	59.44	59.12	59.16	58.32	0.29%	52,091
Oct 14, 2024	58.58	59.03	58.53	58.99	58.16	0.58%	11,839
Oct 11, 2024	58.25	58.65	58.25	58.65	57.82	0.53%	17,111
Oct 10, 2024	58.31	58.43	58.20	58.34	57.52	-0.05%	48,130
Oct 9, 2024	58.17	58.40	58.10	58.37	57.55	-0.02%	18,740
Oct 8, 2024	58.27	58.40	58.18	58.38	57.56	0.41%	36,242
Oct 7, 2024	58.58	58.58	58.00	58.14	57.32	-1.04%	28,166
Oct 4, 2024	58.56	58.79	58.45	58.75	57.92	0.10%	35,465
Oct 3, 2024	58.94	58.94	58.65	58.69	57.86	-0.74%	74,343
Oct 2, 2024	59.15	59.24	58.97	59.13	58.30	-0.42%	44,671
Oct 1, 2024	59.36	59.50	59.16	59.38	58.54	-0.07%	79,194
Sep 30, 2024	59.20	59.49	59.06	59.42	58.58	0.07%	106,871
Sep 27, 2024	59.43	59.67	59.33	59.38	58.54	0.10%	137,285
Sep 26, 2024	59.52	59.56	59.27	59.32	58.48	0.24%	607,189
Sep 25, 2024	59.53	59.56	59.14	59.18	58.34	-0.50%	62,731
Sep 24, 2024	59.28	59.52	59.23	59.48	58.64	0.15%	133,975
Sep 23, 2024	59.18	59.39	59.18	59.39	58.55	0.73%	67,376
Sep 20, 2024	58.89	59.00	58.69	58.96	58.13	-0.45%	104,678
Sep 19, 2024	59.35	59.35	58.99	59.23	58.05	0.01%	194,155
Sep 18, 2024	59.53	59.68	59.13	59.22	58.04	-0.65%	57,615
Sep 17, 2024	59.94	59.97	59.51	59.61	58.42	-0.57%	162,259
Sep 16, 2024	59.74	59.96	59.65	59.95	58.76	0.81%	129,070
Sep 13, 2024	59.27	59.52	59.24	59.47	58.29	0.40%	69,732
Sep 12, 2024	58.76	59.24	58.51	59.24	58.06	0.98%	1,560,134
Sep 11, 2024	58.09	58.66	57.81	58.66	57.49	0.05%	33,667
Sep 10, 2024	58.47	58.63	58.33	58.63	57.46	0.29%	20,096
Sep 9, 2024	58.16	58.51	58.08	58.46	57.30	1.07%	49,690
Sep 6, 2024	58.41	58.52	57.79	57.84	56.69	-0.93%	21,404
Sep 5, 2024	58.56	58.66	58.22	58.38	57.22	0.40%	85,169
Sep 4, 2024	57.99	58.40	57.96	58.15	56.99	0.40%	32,219
Sep 3, 2024	57.90	58.11	57.84	57.92	56.76	-0.38%	19,208
Aug 30, 2024	57.93	58.14	57.70	58.14	56.98	0.61%	17,208
Aug 29, 2024	57.91	57.97	57.56	57.79	56.64	0.04%	26,998
Aug 28, 2024	57.82	58.05	57.57	57.76	56.61	-0.25%	13,668
Aug 27, 2024	57.89	57.99	57.84	57.91	56.76	0.05%	23,076
Aug 26, 2024	57.87	58.09	57.84	57.88	56.73	0.12%	29,832