NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	16.86	17.02	16.76	16.95	16.95	0.36%	153,403
Jan 26, 2026	16.75	16.97	16.41	16.89	16.89	1.26%	192,489
Jan 23, 2026	16.51	16.82	16.51	16.68	16.68	0.06%	106,278
Jan 22, 2026	16.89	16.89	16.62	16.67	16.67	-0.83%	72,781
Jan 21, 2026	16.65	16.88	16.47	16.81	16.81	0.54%	184,323
Jan 20, 2026	17.32	17.32	16.63	16.72	16.72	-2.73%	174,911
Jan 19, 2026	16.65	17.22	16.54	17.19	17.19	3.43%	145,766
Jan 16, 2026	17.23	17.23	16.62	16.62	16.62	-3.76%	159,590
Jan 15, 2026	16.91	17.45	16.67	17.27	17.27	2.13%	285,761
Jan 14, 2026	16.73	17.19	16.68	16.91	16.91	0.89%	360,906
Jan 13, 2026	16.50	16.80	16.48	16.76	16.76	1.76%	350,740
Jan 12, 2026	16.12	16.47	16.00	16.47	16.47	2.23%	223,284
Jan 9, 2026	15.77	16.29	15.69	16.11	16.11	2.29%	226,180
Jan 8, 2026	15.37	15.77	15.18	15.75	15.75	1.68%	827,778
Jan 7, 2026	15.72	15.94	15.49	15.49	15.49	-2.02%	457,204
Jan 6, 2026	15.98	16.03	15.72	15.81	15.81	-0.19%	375,283
Jan 5, 2026	16.12	16.28	15.79	15.84	15.84	-1.61%	334,155
Jan 2, 2026	15.67	16.30	15.67	16.10	16.10	3.74%	472,803
Dec 31, 2025	15.56	15.61	15.26	15.52	15.52	-0.96%	224,043
Dec 30, 2025	15.64	15.91	15.64	15.67	15.67	-0.38%	142,272
Dec 29, 2025	15.69	16.06	15.62	15.73	15.73	-0.38%	172,191
Dec 24, 2025	15.80	16.03	15.60	15.79	15.79	-0.57%	597,161
Dec 23, 2025	15.35	15.95	15.29	15.88	15.88	4.20%	1,230,989
Dec 22, 2025	15.30	15.31	14.85	15.24	15.24	-0.85%	210,956
Dec 19, 2025	15.51	16.27	15.27	15.37	15.37	-0.84%	1,794,294
Dec 18, 2025	14.53	15.95	14.52	15.50	15.50	7.19%	858,028
Dec 17, 2025	14.40	14.70	14.20	14.46	14.46	-	224,540
Dec 16, 2025	13.64	15.24	13.20	14.46	14.46	12.27%	616,659