NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	12.06	12.27	11.60	11.72	11.72	-3.70%	209,754
Mar 27, 2025	11.98	12.38	11.92	12.17	12.17	0.75%	134,135
Mar 26, 2025	12.14	12.36	12.00	12.08	12.08	-0.25%	220,738
Mar 25, 2025	12.34	12.37	12.00	12.11	12.11	-1.62%	138,100
Mar 24, 2025	12.73	12.81	12.22	12.31	12.31	-1.91%	209,900
Mar 21, 2025	12.57	12.76	12.45	12.55	12.55	-1.41%	208,430
Mar 20, 2025	12.61	13.01	12.61	12.73	12.73	-0.08%	243,332
Mar 19, 2025	12.73	13.07	12.70	12.74	12.74	-0.39%	230,800
Mar 18, 2025	12.74	13.02	12.66	12.79	12.79	-1.31%	260,119
Mar 17, 2025	13.24	13.43	12.65	12.96	12.96	-3.43%	505,235
Mar 14, 2025	11.90	13.92	11.90	13.42	13.42	20.79%	1,067,335
Mar 13, 2025	10.85	11.13	10.71	11.11	11.11	1.09%	420,007
Mar 12, 2025	10.83	11.29	10.73	10.99	10.99	1.57%	607,500
Mar 11, 2025	10.57	10.89	10.42	10.82	10.82	2.75%	481,232
Mar 10, 2025	11.20	11.21	10.38	10.53	10.53	-6.65%	545,343
Mar 7, 2025	11.43	11.76	11.25	11.28	11.28	-1.83%	421,025
Mar 6, 2025	11.25	11.96	11.25	11.49	11.49	2.22%	407,000
Mar 5, 2025	11.10	11.62	11.10	11.24	11.24	0.72%	305,600
Mar 4, 2025	10.98	11.21	10.88	11.16	11.16	-0.27%	324,500
Mar 3, 2025	11.42	11.67	11.18	11.19	11.19	-3.53%	370,900
Feb 28, 2025	11.58	11.73	11.23	11.60	11.60	-0.60%	617,700
Feb 27, 2025	11.72	11.97	11.60	11.67	11.67	0.09%	268,426
Feb 26, 2025	11.56	11.93	11.56	11.66	11.66	0.60%	313,508
Feb 25, 2025	11.69	11.85	11.36	11.59	11.59	-1.61%	314,543
Feb 24, 2025	11.10	11.84	11.10	11.78	11.78	5.18%	437,800
Feb 21, 2025	11.19	11.34	11.00	11.20	11.20	0.36%	284,736
Feb 20, 2025	11.25	11.27	10.89	11.16	11.16	-0.98%	270,595
Feb 19, 2025	11.49	11.55	11.07	11.27	11.27	-0.97%	268,411
Feb 18, 2025	11.70	12.20	11.30	11.38	11.38	-2.23%	692,742
Feb 14, 2025	10.11	11.66	10.10	11.64	11.64	15.59%	1,244,613
Feb 13, 2025	9.96	10.13	9.91	10.07	10.07	1.00%	361,018
Feb 12, 2025	10.26	10.30	9.95	9.97	9.97	-4.04%	596,100
Feb 11, 2025	10.80	10.80	10.30	10.39	10.39	-4.24%	485,048
Feb 10, 2025	10.61	10.95	10.61	10.85	10.85	2.26%	303,900
Feb 7, 2025	10.74	10.89	10.49	10.61	10.61	-0.75%	538,100
Feb 6, 2025	11.09	11.16	10.67	10.69	10.69	-3.17%	750,915
Feb 5, 2025	11.41	11.44	11.02	11.04	11.04	-3.50%	550,608
Feb 4, 2025	11.43	11.66	11.20	11.44	11.44	1.24%	340,119
Feb 3, 2025	11.01	11.52	10.92	11.30	11.30	-5.99%	536,100
Jan 31, 2025	12.32	12.32	11.95	12.02	12.02	-1.72%	260,420
Jan 30, 2025	12.18	12.42	12.13	12.23	12.23	0.99%	246,200
Jan 29, 2025	12.13	12.31	11.89	12.11	12.11	0.33%	754,937
Jan 28, 2025	12.91	13.00	12.06	12.07	12.07	-7.51%	504,100
Jan 27, 2025	13.30	13.32	13.01	13.05	13.05	-2.17%	148,400
Jan 24, 2025	13.26	13.44	13.25	13.34	13.34	0.30%	160,400
Jan 23, 2025	13.33	13.42	13.30	13.30	13.30	-	132,320
Jan 22, 2025	13.49	13.52	13.28	13.30	13.30	-1.55%	171,600
Jan 21, 2025	13.58	13.75	13.46	13.51	13.51	-1.31%	91,600
Jan 20, 2025	13.31	13.70	13.31	13.69	13.69	2.70%	100,248
Jan 17, 2025	13.23	13.52	13.18	13.33	13.33	0.60%	145,600