NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	13.15	13.15	12.81	12.88	12.88	-1.98%	154,965
Dec 12, 2025	13.15	13.40	13.08	13.14	13.14	-0.30%	183,710
Dec 11, 2025	13.40	13.49	13.08	13.18	13.18	-1.64%	151,255
Dec 10, 2025	13.46	13.54	13.25	13.40	13.40	-0.67%	226,719
Dec 9, 2025	13.43	13.70	13.38	13.49	13.49	-0.15%	189,967
Dec 8, 2025	13.50	13.65	13.48	13.51	13.51	-	116,278
Dec 5, 2025	13.66	13.70	13.48	13.51	13.51	-0.95%	112,774
Dec 4, 2025	13.74	13.82	13.60	13.64	13.64	-0.51%	125,979
Dec 3, 2025	13.51	13.75	13.51	13.71	13.71	0.66%	90,929
Dec 2, 2025	13.69	13.69	13.37	13.62	13.62	0.37%	128,439
Dec 1, 2025	13.62	13.85	13.56	13.57	13.57	-1.31%	191,121
Nov 28, 2025	13.70	13.91	13.66	13.75	13.75	0.88%	257,243
Nov 27, 2025	13.75	13.77	13.60	13.63	13.63	-0.37%	39,150
Nov 26, 2025	13.59	13.80	13.41	13.68	13.68	1.56%	137,719
Nov 25, 2025	13.09	13.51	13.09	13.47	13.47	2.67%	129,293
Nov 24, 2025	13.64	13.64	13.10	13.12	13.12	-1.72%	237,293
Nov 21, 2025	13.04	13.43	13.04	13.35	13.35	2.61%	125,898
Nov 20, 2025	13.39	13.62	12.96	13.01	13.01	-1.59%	194,375
Nov 19, 2025	13.00	13.23	12.96	13.22	13.22	1.38%	137,892
Nov 18, 2025	13.04	13.10	12.90	13.04	13.04	-	120,323
Nov 17, 2025	13.11	13.38	12.88	13.04	13.04	-0.61%	196,533
Nov 14, 2025	13.35	13.50	13.08	13.12	13.12	-1.80%	297,854
Nov 13, 2025	13.57	13.67	13.27	13.36	13.36	-1.55%	215,391
Nov 12, 2025	13.44	13.68	13.35	13.57	13.57	0.97%	133,941
Nov 11, 2025	13.71	13.71	13.20	13.44	13.44	-0.88%	179,070
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