NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.61	12.62	12.60	12.61	12.61	-1.71%	8,440
Feb 6, 2026	12.77	12.85	12.53	12.83	12.83	0.86%	20,619
Feb 5, 2026	12.61	12.80	12.61	12.72	12.72	-1.85%	9,115
Feb 4, 2026	12.89	13.00	12.89	12.96	12.96	0.70%	42,412
Feb 3, 2026	12.55	12.87	12.54	12.87	12.87	3.12%	6,067
Feb 2, 2026	11.98	12.49	11.98	12.48	12.48	2.72%	31,482
Jan 30, 2026	12.37	12.37	12.15	12.15	12.15	-2.33%	12,547
Jan 29, 2026	12.56	12.56	12.44	12.44	12.44	0.32%	3,225
Jan 28, 2026	12.49	12.49	12.40	12.40	12.40	-0.40%	10,511
Jan 27, 2026	12.40	12.45	12.40	12.45	12.45	0.94%	8,399
Jan 26, 2026	12.20	12.33	12.20	12.33	12.33	1.26%	6,973
Jan 23, 2026	12.10	12.18	12.10	12.18	12.18	0.55%	17,079
Jan 22, 2026	12.11	12.11	12.11	12.11	12.11	0.27%	9,834
Jan 20, 2026	12.11	12.22	12.08	12.08	12.08	-0.33%	54,948
Jan 16, 2026	12.05	12.12	12.05	12.12	12.12	-3.04%	59,330
Jan 15, 2026	12.49	12.50	12.49	12.50	12.50	2.38%	13,794
Jan 14, 2026	12.21	12.21	12.21	12.21	12.21	1.75%	67,676
Jan 13, 2026	12.49	12.49	11.94	12.00	12.00	3.08%	22,170
Jan 12, 2026	11.54	11.64	11.54	11.64	11.64	0.36%	22,780
Jan 9, 2026	11.62	11.62	11.60	11.60	11.60	5.17%	5,906
Jan 8, 2026	11.03	11.03	11.03	11.03	11.03	-4.91%	20,697
Jan 6, 2026	11.60	11.60	11.60	11.60	11.60	-0.41%	350
Jan 5, 2026	11.69	11.69	11.65	11.65	11.65	-1.44%	453
Jan 2, 2026	11.54	11.82	11.54	11.82	11.82	4.73%	17,637
Dec 31, 2025	11.28	11.28	11.28	11.28	11.28	-1.41%	23,617
Dec 30, 2025	11.50	11.62	11.45	11.45	11.45	-1.84%	20,116
Dec 24, 2025	11.70	11.70	11.59	11.66	11.66	0.78%	36,698
Dec 23, 2025	11.27	11.57	11.27	11.57	11.57	4.23%	42,274
Dec 19, 2025	11.37	11.37	11.10	11.10	11.10	-2.03%	107,563
Dec 18, 2025	11.32	11.33	11.25	11.33	11.33	7.70%	74,476
Dec 17, 2025	10.27	10.52	10.27	10.52	10.52	-	35,006
Dec 16, 2025	9.15	10.90	9.14	10.52	10.52	12.27%	79,770
Dec 15, 2025	9.37	9.37	9.37	9.37	9.37	-2.40%	6,784
Dec 12, 2025	9.60	9.60	9.60	9.60	9.60	-1.44%	1,385
Dec 10, 2025	9.71	9.74	9.71	9.74	9.74	-1.36%	3,346
Dec 9, 2025	9.87	9.87	9.87	9.87	9.87	0.86%	5,214
Dec 5, 2025	9.80	9.80	9.79	9.79	9.79	-0.10%	18,430
Dec 4, 2025	9.80	9.80	9.80	9.80	9.80	0.72%	12,230
Dec 3, 2025	9.75	9.75	9.73	9.73	9.73	-0.91%	14,927
Dec 1, 2025	9.82	9.82	9.82	9.82	9.82	-1.09%	36,679
Nov 28, 2025	9.90	9.93	9.90	9.93	9.93	1.35%	4,625
Nov 26, 2025	9.61	9.81	9.61	9.80	9.80	2.35%	2,866
Nov 25, 2025	9.52	9.57	9.52	9.57	9.57	2.66%	6,192
Nov 24, 2025	9.34	9.35	9.32	9.32	9.32	-1.33%	18,343
Nov 21, 2025	9.47	9.47	9.45	9.45	9.45	-0.76%	8,749
Nov 20, 2025	9.63	9.63	9.52	9.52	9.52	2.92%	3,518
Nov 17, 2025	8.86	9.45	8.86	9.25	9.25	-1.49%	30,263
Nov 14, 2025	9.50	9.50	9.36	9.39	9.39	-1.26%	9,224
Nov 13, 2025	9.55	9.55	9.51	9.51	9.51	-1.76%	14,588
Nov 12, 2025	9.68	9.68	9.68	9.68	9.68	0.83%	17,630