NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	15.16	15.39	15.06	15.37	15.37	0.92%	154,057
Jun 5, 2025	15.08	15.28	14.93	15.23	15.23	2.01%	166,332
Jun 4, 2025	15.03	15.18	14.85	14.93	14.93	-1.32%	155,300
Jun 3, 2025	14.96	15.35	14.96	15.13	15.13	1.07%	180,949
Jun 2, 2025	15.48	15.67	14.97	14.97	14.97	-3.92%	229,538
May 30, 2025	16.19	16.19	15.57	15.58	15.58	-4.00%	1,243,000
May 29, 2025	15.65	16.38	15.63	16.23	16.23	3.64%	414,126
May 28, 2025	15.30	15.70	15.10	15.66	15.66	3.03%	214,949
May 27, 2025	15.06	15.28	15.02	15.20	15.20	0.46%	111,500
May 26, 2025	15.03	15.24	14.99	15.13	15.13	0.93%	67,400
May 23, 2025	14.88	15.15	14.83	14.99	14.99	-0.27%	180,909
May 22, 2025	15.04	15.06	14.71	15.03	15.03	0.20%	114,400
May 21, 2025	14.69	15.33	14.69	15.00	15.00	1.56%	235,118
May 20, 2025	14.63	15.02	14.63	14.77	14.77	-0.27%	180,400
May 16, 2025	14.87	15.05	14.63	14.81	14.81	0.61%	207,242
May 15, 2025	14.30	14.80	14.30	14.72	14.72	2.22%	286,137
May 14, 2025	14.46	14.55	14.14	14.40	14.40	-0.14%	184,700
May 13, 2025	14.39	14.89	14.21	14.42	14.42	1.48%	255,200
May 12, 2025	14.89	14.99	13.69	14.21	14.21	-2.34%	511,700
May 9, 2025	13.27	14.78	12.84	14.55	14.55	12.79%	923,116
May 8, 2025	12.35	12.94	12.08	12.90	12.90	6.00%	445,900
May 7, 2025	12.20	12.73	12.00	12.17	12.17	0.08%	282,500
May 6, 2025	11.93	12.16	11.75	12.16	12.16	1.59%	148,500
May 5, 2025	12.41	12.55	11.90	11.97	11.97	-4.24%	243,824
May 2, 2025	11.92	12.55	11.91	12.50	12.50	5.31%	202,400
May 1, 2025	11.74	12.18	11.74	11.87	11.87	2.33%	229,545
Apr 30, 2025	11.67	11.67	11.36	11.60	11.60	-0.68%	171,604
Apr 29, 2025	11.78	11.80	11.56	11.68	11.68	-0.85%	152,200
Apr 28, 2025	11.76	12.07	11.72	11.78	11.78	0.08%	128,829
Apr 25, 2025	11.68	11.85	11.65	11.77	11.77	-0.51%	120,729
Apr 24, 2025	11.43	11.91	11.42	11.83	11.83	4.23%	99,409
Apr 23, 2025	11.55	11.91	11.26	11.35	11.35	-1.30%	132,120
Apr 22, 2025	11.24	11.55	11.24	11.50	11.50	3.60%	167,500
Apr 21, 2025	11.36	11.36	11.01	11.10	11.10	-2.03%	154,400
Apr 17, 2025	11.14	11.37	11.14	11.33	11.33	1.07%	103,500
Apr 16, 2025	11.20	11.43	10.96	11.21	11.21	-0.53%	125,336
Apr 15, 2025	11.45	11.45	11.17	11.27	11.27	-1.23%	78,317
Apr 14, 2025	11.18	11.53	11.11	11.41	11.41	2.06%	160,000
Apr 11, 2025	11.01	11.31	10.98	11.18	11.18	-0.45%	91,600
Apr 10, 2025	11.11	11.33	10.82	11.23	11.23	-1.14%	239,240
Apr 9, 2025	10.50	11.61	10.36	11.36	11.36	6.97%	393,600
Apr 8, 2025	10.84	10.98	10.45	10.62	10.62	0.28%	362,000
Apr 7, 2025	10.00	11.03	9.83	10.59	10.59	0.38%	388,600
Apr 4, 2025	10.90	11.04	10.19	10.55	10.55	-5.64%	629,507
Apr 3, 2025	11.39	11.62	11.14	11.18	11.18	-4.77%	313,227
Apr 2, 2025	11.55	11.98	11.55	11.74	11.74	0.26%	151,037
Apr 1, 2025	11.92	12.01	11.66	11.71	11.71	-1.01%	178,100
Mar 31, 2025	11.60	11.92	11.60	11.83	11.83	0.94%	232,023
Mar 28, 2025	12.06	12.27	11.60	11.72	11.72	-3.70%	209,800
Mar 27, 2025	11.98	12.38	11.92	12.17	12.17	0.75%	134,135