NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	13.35	13.50	13.08	13.12	13.12	-1.80%	296,955
Nov 13, 2025	13.57	13.67	13.27	13.36	13.36	-1.55%	215,400
Nov 12, 2025	13.44	13.68	13.35	13.57	13.57	0.97%	133,900
Nov 11, 2025	13.71	13.71	13.20	13.44	13.44	-0.88%	179,100
Nov 10, 2025	13.42	14.14	13.41	13.56	13.56	3.35%	334,925
Nov 7, 2025	13.00	13.88	12.50	13.12	13.12	-5.07%	1,022,619
Nov 6, 2025	14.00	14.15	13.64	13.82	13.82	-1.85%	255,040
Nov 5, 2025	14.00	14.39	14.00	14.08	14.08	0.57%	281,315
Nov 4, 2025	14.04	14.23	13.87	14.00	14.00	-1.96%	144,800
Nov 3, 2025	14.25	14.30	13.84	14.28	14.28	-0.42%	256,849
Oct 31, 2025	13.86	14.35	13.75	14.34	14.34	3.46%	227,200
Oct 30, 2025	13.89	14.06	13.80	13.86	13.86	-0.86%	158,432
Oct 29, 2025	14.13	14.23	13.86	13.98	13.98	-	182,613
Oct 28, 2025	14.14	14.16	13.92	13.98	13.98	0.22%	153,300
Oct 27, 2025	13.75	13.96	13.75	13.95	13.95	1.60%	148,800
Oct 24, 2025	13.83	13.94	13.71	13.73	13.73	-1.29%	191,733
Oct 23, 2025	14.17	14.17	13.88	13.91	13.91	-1.07%	109,747
Oct 22, 2025	13.98	14.18	13.68	14.06	14.06	0.29%	172,423
Oct 21, 2025	13.68	14.04	13.53	14.02	14.02	1.45%	708,224
Oct 20, 2025	14.50	14.51	13.78	13.82	13.82	-4.23%	441,015
Oct 17, 2025	14.32	14.49	14.21	14.43	14.43	-0.21%	170,130
Oct 16, 2025	14.75	14.93	14.44	14.46	14.46	-1.97%	202,719
Oct 15, 2025	14.93	14.95	14.73	14.75	14.75	-0.67%	135,445
Oct 14, 2025	14.90	15.04	14.82	14.85	14.85	-0.60%	182,700
Oct 10, 2025	15.39	15.39	14.92	14.94	14.94	-3.18%	206,123
Oct 9, 2025	15.69	15.74	15.35	15.43	15.43	-1.41%	130,628
Oct 8, 2025	15.24	15.68	15.11	15.65	15.65	2.29%	330,500
Oct 7, 2025	15.22	15.35	15.00	15.30	15.30	0.39%	413,800
Oct 6, 2025	15.57	15.68	15.10	15.24	15.24	-3.05%	477,817
Oct 3, 2025	15.46	15.75	15.45	15.72	15.72	2.34%	265,328
Oct 2, 2025	15.65	15.68	15.03	15.36	15.36	-1.66%	258,600
Oct 1, 2025	15.09	15.70	14.72	15.62	15.62	5.90%	1,760,243
Sep 30, 2025	15.46	15.46	14.72	14.75	14.75	-4.16%	678,800
Sep 29, 2025	16.33	16.54	15.35	15.39	15.39	-4.82%	986,700
Sep 26, 2025	15.75	16.43	14.87	16.17	16.17	-5.05%	1,330,718
Sep 25, 2025	16.85	17.07	16.60	17.03	17.03	0.89%	168,630
Sep 24, 2025	17.04	17.26	16.74	16.88	16.88	-0.76%	164,127
Sep 23, 2025	17.70	17.81	17.00	17.01	17.01	-3.46%	299,600
Sep 22, 2025	17.67	17.83	17.44	17.62	17.62	-0.73%	257,204
Sep 19, 2025	18.64	18.64	17.74	17.75	17.75	-3.38%	1,709,825
Sep 18, 2025	18.31	18.75	18.27	18.37	18.37	0.60%	149,207
Sep 17, 2025	18.30	18.58	18.13	18.26	18.26	-	121,600
Sep 16, 2025	18.28	18.59	18.12	18.26	18.26	0.55%	92,544
Sep 15, 2025	18.12	18.31	18.04	18.16	18.16	1.00%	155,618
Sep 12, 2025	18.30	18.31	17.81	17.98	17.98	-1.80%	200,106
Sep 11, 2025	18.20	18.53	18.20	18.31	18.31	0.27%	168,725
Sep 10, 2025	18.36	18.84	18.22	18.26	18.26	-0.76%	119,122
Sep 9, 2025	18.48	18.50	18.23	18.40	18.40	-1.18%	65,214
Sep 8, 2025	18.47	18.69	18.05	18.62	18.62	0.65%	210,600
Sep 5, 2025	18.64	18.79	18.46	18.50	18.50	-0.43%	88,000