NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	19.46	19.78	19.43	19.55	19.55	0.10%	204,853
Apr 8, 2026	19.27	19.75	19.20	19.53	19.53	3.12%	337,828
Apr 7, 2026	18.83	19.12	18.68	18.94	18.94	0.85%	266,125
Apr 6, 2026	18.35	18.97	18.23	18.78	18.78	2.74%	361,103
Apr 2, 2026	18.66	19.00	18.20	18.28	18.28	-2.40%	338,068
Apr 1, 2026	19.35	19.42	18.68	18.73	18.73	-2.55%	416,055
Mar 31, 2026	18.94	19.35	18.81	19.22	19.22	2.07%	452,599
Mar 30, 2026	19.27	19.28	18.69	18.83	18.83	-2.08%	552,682
Mar 27, 2026	18.98	19.38	18.90	19.23	19.23	0.31%	660,362
Mar 26, 2026	19.14	19.45	19.14	19.17	19.17	-0.78%	571,684
Mar 25, 2026	19.20	19.48	18.99	19.32	19.32	1.68%	730,415
Mar 24, 2026	18.68	19.17	18.59	19.00	19.00	1.06%	390,611
Mar 23, 2026	18.29	18.89	18.24	18.80	18.80	4.04%	660,475
Mar 20, 2026	18.01	18.40	17.80	18.07	18.07	-0.17%	1,751,385
Mar 19, 2026	18.08	18.22	17.55	18.10	18.10	-1.42%	306,927
Mar 18, 2026	18.84	18.87	18.27	18.36	18.36	-2.70%	467,960
Mar 17, 2026	17.90	18.98	17.59	18.87	18.87	5.71%	1,224,524
Mar 16, 2026	17.02	17.90	17.02	17.85	17.85	5.37%	387,940
Mar 13, 2026	16.90	17.36	16.69	16.94	16.94	-	416,575
Mar 12, 2026	17.17	18.37	16.53	16.94	16.94	6.61%	1,014,391
Mar 11, 2026	15.74	15.93	15.31	15.89	15.89	0.44%	771,419
Mar 10, 2026	16.15	16.38	15.78	15.82	15.82	-1.86%	420,921
Mar 9, 2026	16.14	16.19	15.45	16.12	16.12	-2.13%	269,432
Mar 6, 2026	16.76	16.76	16.42	16.47	16.47	-2.66%	146,936
Mar 5, 2026	16.71	17.19	16.63	16.92	16.92	0.65%	320,683
Mar 4, 2026	16.95	17.19	16.68	16.81	16.81	-0.77%	286,432
Mar 3, 2026	16.83	17.06	16.15	16.94	16.94	0.53%	293,852
Mar 2, 2026	16.89	16.96	16.52	16.85	16.85	-1.17%	640,467
Feb 27, 2026	17.26	17.41	16.97	17.05	17.05	-2.01%	647,797
Feb 26, 2026	17.64	17.64	17.31	17.40	17.40	-0.68%	115,947
Feb 25, 2026	17.87	17.91	17.33	17.52	17.52	-2.40%	121,908
Feb 24, 2026	18.11	18.20	17.90	17.95	17.95	-0.88%	120,087
Feb 23, 2026	18.13	18.26	18.01	18.11	18.11	-1.42%	156,224
Feb 20, 2026	18.43	18.43	18.15	18.37	18.37	-0.38%	283,266
Feb 19, 2026	18.65	18.65	18.27	18.44	18.44	-1.71%	177,429
Feb 18, 2026	17.88	18.89	17.88	18.76	18.76	4.51%	678,112
Feb 17, 2026	17.50	18.13	17.50	17.95	17.95	0.39%	280,967
Feb 13, 2026	17.37	17.95	17.25	17.88	17.88	3.77%	161,255
Feb 12, 2026	17.50	17.51	17.00	17.23	17.23	-1.15%	143,667
Feb 11, 2026	17.29	17.50	17.02	17.43	17.43	0.75%	296,819
Feb 10, 2026	17.40	17.57	17.23	17.30	17.30	0.82%	100,398
Feb 9, 2026	17.47	17.47	17.06	17.16	17.16	-1.94%	127,539
Feb 6, 2026	17.50	17.56	17.02	17.50	17.50	0.81%	159,519
Feb 5, 2026	17.41	17.61	17.02	17.36	17.36	-1.64%	187,094
Feb 4, 2026	17.65	17.90	17.32	17.65	17.65	0.68%	197,095
Feb 3, 2026	17.31	17.65	16.96	17.53	17.53	2.75%	278,221
Feb 2, 2026	16.47	17.17	16.32	17.06	17.06	3.14%	245,438
Jan 30, 2026	16.62	16.83	16.41	16.54	16.54	-1.84%	170,715
Jan 29, 2026	16.92	17.05	16.42	16.85	16.85	1.14%	266,787
Jan 28, 2026	16.89	17.00	16.61	16.66	16.66	-1.71%	139,141