NFXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	42.92	43.71	41.96	43.18	43.18	-0.02%	166,411
Jan 27, 2025	42.88	44.08	42.18	43.19	43.19	-1.17%	253,213
Jan 24, 2025	44.42	44.42	42.82	43.70	43.70	-1.62%	231,472
Jan 23, 2025	42.12	44.45	41.81	44.42	44.42	6.55%	529,101
Jan 22, 2025	45.10	45.25	41.48	41.69	41.69	18.20%	879,765
Jan 21, 2025	34.64	35.50	33.89	35.27	35.27	3.28%	1,170,396
Jan 17, 2025	34.18	34.60	33.67	34.15	34.15	3.67%	110,680
Jan 16, 2025	34.49	34.91	32.85	32.94	32.94	-1.38%	96,908
Jan 15, 2025	32.61	33.53	32.01	33.40	33.40	4.70%	71,811
Jan 14, 2025	32.72	32.98	31.55	31.90	31.90	-2.77%	58,051
Jan 13, 2025	31.90	33.19	31.90	32.81	32.81	0.52%	48,607
Jan 10, 2025	34.90	34.90	32.44	32.64	32.64	-8.37%	98,028
Jan 8, 2025	36.00	36.61	35.52	35.62	35.62	-1.22%	47,541
Jan 7, 2025	36.00	36.50	35.25	36.06	36.06	-0.58%	54,312
Jan 6, 2025	36.74	37.16	35.49	36.27	36.27	0.25%	64,650
Jan 3, 2025	37.04	37.64	36.17	36.18	36.18	-1.26%	36,289
Jan 2, 2025	37.50	37.67	35.93	36.64	36.64	-1.11%	57,502
Dec 31, 2024	37.92	37.97	36.92	37.05	37.05	-2.04%	80,107
Dec 30, 2024	37.55	38.53	36.91	37.82	37.82	-1.72%	47,918
Dec 27, 2024	39.12	39.13	37.43	38.48	38.48	-3.80%	84,503
Dec 26, 2024	40.37	40.40	39.19	40.00	40.00	-1.50%	113,152
Dec 24, 2024	39.37	41.00	38.96	40.61	40.61	4.18%	125,442
Dec 23, 2024	39.23	39.23	37.93	38.98	38.98	0.26%	92,655
Dec 20, 2024	37.41	39.82	37.41	38.88	38.72	1.22%	109,665
Dec 19, 2024	38.93	39.16	38.17	38.41	38.25	2.95%	66,655
Dec 18, 2024	39.89	40.06	37.05	37.31	37.16	-6.43%	86,676
Dec 17, 2024	40.32	40.64	39.70	39.88	39.71	-0.66%	25,123
Dec 16, 2024	40.13	40.70	39.94	40.14	39.98	0.50%	35,428
Dec 13, 2024	39.96	40.43	39.19	39.94	39.78	-1.41%	39,166
Dec 12, 2024	41.06	41.28	40.28	40.51	40.35	-2.57%	31,160
Dec 11, 2024	40.61	41.97	40.61	41.58	41.35	4.92%	90,044
Dec 10, 2024	39.44	40.33	39.31	39.63	39.41	-0.08%	26,718
Dec 9, 2024	40.92	41.09	38.60	39.66	39.44	-4.48%	68,158
Dec 6, 2024	39.86	41.52	39.51	41.52	41.29	3.52%	42,515
Dec 5, 2024	40.00	40.79	39.49	40.11	39.89	1.57%	42,957
Dec 4, 2024	38.71	39.88	38.57	39.49	39.27	2.15%	65,716
Dec 3, 2024	38.00	38.66	37.57	38.66	38.45	0.73%	22,367
Dec 2, 2024	37.61	38.72	37.28	38.38	38.17	2.48%	22,347
Nov 29, 2024	36.92	37.85	36.65	37.45	37.24	2.21%	14,198
Nov 27, 2024	35.95	36.96	35.20	36.64	36.44	1.02%	30,661
Nov 26, 2024	36.03	37.41	36.03	36.27	36.07	1.34%	36,043
Nov 25, 2024	39.00	39.00	35.65	35.79	35.59	-7.14%	103,712
Nov 22, 2024	38.48	39.07	38.24	38.54	38.33	-1.08%	43,455
Nov 21, 2024	37.40	39.39	36.89	38.96	38.74	4.17%	112,312
Nov 20, 2024	37.11	37.79	36.15	37.40	37.19	2.80%	69,462
Nov 19, 2024	33.87	36.55	33.87	36.38	36.18	5.91%	44,817
Nov 18, 2024	31.95	34.55	31.52	34.35	34.16	5.63%	52,150
Nov 15, 2024	33.23	33.23	31.93	32.52	32.34	-3.53%	44,530
Nov 14, 2024	33.40	33.95	33.40	33.71	33.52	1.54%	21,504
Nov 13, 2024	32.94	33.63	32.64	33.20	33.02	3.07%	43,361
Nov 12, 2024	31.32	32.35	31.32	32.21	32.03	3.40%	21,941
Nov 11, 2024	30.52	31.26	30.52	31.15	30.98	2.64%	15,791
Nov 8, 2024	30.59	30.60	30.00	30.35	30.18	-0.63%	23,548
Nov 7, 2024	29.62	30.59	29.42	30.54	30.37	4.03%	23,229
Nov 6, 2024	28.81	29.41	27.70	29.36	29.20	4.48%	35,709
Nov 5, 2024	27.72	28.26	27.69	28.10	27.95	1.86%	22,788
Nov 4, 2024	27.33	27.82	27.30	27.59	27.44	-0.02%	3,355
Nov 1, 2024	27.16	28.04	27.16	27.60	27.44	-0.31%	8,624
Oct 31, 2024	27.52	27.90	27.47	27.68	27.53	0.85%	12,099
Oct 30, 2024	27.73	27.89	27.40	27.45	27.30	-1.66%	7,171
Oct 29, 2024	27.61	27.99	27.11	27.91	27.76	2.79%	6,809
Oct 28, 2024	27.80	27.80	27.05	27.16	27.01	-1.41%	23,546
Oct 25, 2024	27.60	28.51	27.49	27.55	27.39	-0.13%	11,444
Oct 24, 2024	27.35	27.65	26.98	27.58	27.43	1.40%	13,273
Oct 23, 2024	28.00	28.00	26.84	27.20	27.05	-3.92%	57,325
Oct 22, 2024	28.51	28.72	28.05	28.31	28.15	-2.18%	13,987
Oct 21, 2024	28.38	28.99	27.75	28.94	28.78	3.10%	50,505
Oct 18, 2024	26.42	28.40	26.42	28.07	27.92	21.99%	210,390
Oct 17, 2024	24.40	24.43	22.86	23.01	22.88	-5.04%	182,379
Oct 16, 2024	24.19	24.38	24.03	24.23	24.10	-1.30%	17,382
Oct 15, 2024	25.00	25.00	24.34	24.55	24.41	-2.54%	16,994
Oct 14, 2024	25.90	25.96	24.90	25.19	25.05	-2.59%	10,682
Oct 11, 2024	26.27	26.38	25.58	25.86	25.72	-1.60%	6,670
Oct 10, 2024	25.88	26.67	25.83	26.28	26.14	0.94%	7,519
Oct 9, 2024	25.44	26.09	25.44	26.04	25.89	1.30%	5,750
Oct 8, 2024	24.88	25.85	24.88	25.70	25.56	5.86%	10,614
Oct 7, 2024	25.32	25.32	24.28	24.28	24.14	-5.14%	3,208
Oct 4, 2024	24.96	25.64	24.96	25.59	25.45	3.71%	2,367