NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	20.02	20.32	19.95	20.06	-	0.25%	46,552
May 19, 2026	20.70	20.70	19.97	20.01	20.01	-3.80%	415,549
May 15, 2026	21.01	21.05	20.64	20.80	20.80	-1.23%	174,309
May 14, 2026	21.05	21.31	20.90	21.06	21.06	0.29%	134,811
May 13, 2026	20.70	21.07	20.57	21.00	21.00	0.91%	235,672
May 12, 2026	20.44	20.89	20.15	20.81	20.81	1.41%	271,226
May 11, 2026	21.40	21.42	20.16	20.52	20.52	-4.11%	518,777
May 8, 2026	20.70	21.98	20.35	21.40	21.40	-0.51%	872,573
May 7, 2026	21.32	21.59	21.08	21.51	21.51	1.51%	234,926
May 6, 2026	21.30	21.53	21.06	21.19	21.19	0.14%	266,745
May 5, 2026	21.24	21.44	21.07	21.16	21.16	0.47%	282,328
May 4, 2026	21.35	21.49	20.84	21.06	21.06	-2.05%	206,690
May 1, 2026	21.76	21.76	21.42	21.50	21.50	-1.19%	244,469
Apr 30, 2026	21.23	21.80	21.23	21.76	21.76	2.21%	191,197
Apr 29, 2026	21.39	21.53	20.94	21.29	21.29	-0.47%	663,332
Apr 28, 2026	21.37	21.48	21.18	21.39	21.39	0.14%	305,948
Apr 27, 2026	21.01	21.59	20.97	21.36	21.36	1.47%	518,305
Apr 24, 2026	21.25	21.44	21.04	21.05	21.05	-0.52%	188,430
Apr 23, 2026	21.46	21.50	21.02	21.16	21.16	-1.44%	228,148
Apr 22, 2026	20.85	21.57	20.71	21.47	21.47	4.43%	367,038
Apr 21, 2026	20.39	20.84	20.35	20.56	20.56	0.73%	174,953
Apr 20, 2026	20.25	20.45	20.12	20.41	20.41	0.29%	124,201
Apr 17, 2026	20.13	20.67	20.13	20.35	20.35	1.34%	224,732
Apr 16, 2026	19.68	20.17	19.32	20.08	20.08	1.93%	395,599
Apr 15, 2026	20.50	20.50	19.21	19.70	19.70	-3.90%	376,030
Apr 14, 2026	20.88	20.89	20.38	20.50	20.50	-1.01%	314,514
Apr 13, 2026	20.15	20.88	20.13	20.71	20.71	1.97%	390,287
Apr 10, 2026	19.55	20.45	19.55	20.31	20.31	3.89%	412,944
Apr 9, 2026	19.46	19.78	19.43	19.55	19.55	0.10%	204,853
Apr 8, 2026	19.27	19.75	19.20	19.53	19.53	3.12%	337,828
Apr 7, 2026	18.83	19.12	18.68	18.94	18.94	0.85%	266,125
Apr 6, 2026	18.35	18.97	18.23	18.78	18.78	2.74%	361,103
Apr 2, 2026	18.66	19.00	18.20	18.28	18.28	-2.40%	338,668
Apr 1, 2026	19.35	19.42	18.68	18.73	18.73	-2.55%	416,055
Mar 31, 2026	18.94	19.35	18.81	19.22	19.22	2.07%	452,599
Mar 30, 2026	19.27	19.28	18.69	18.83	18.83	-2.08%	552,682
Mar 27, 2026	18.98	19.38	18.90	19.23	19.23	0.31%	660,362
Mar 26, 2026	19.14	19.45	19.14	19.17	19.17	-0.78%	571,184
Mar 25, 2026	19.20	19.48	18.99	19.32	19.32	1.68%	730,415
Mar 24, 2026	18.68	19.17	18.59	19.00	19.00	1.06%	390,611
Mar 23, 2026	18.29	18.89	18.24	18.80	18.80	4.04%	660,475
Mar 20, 2026	18.01	18.40	17.80	18.07	18.07	-0.17%	1,762,114
Mar 19, 2026	18.08	18.22	17.55	18.10	18.10	-1.42%	306,927
Mar 18, 2026	18.84	18.87	18.27	18.36	18.36	-2.70%	467,960
Mar 17, 2026	17.90	18.98	17.59	18.87	18.87	5.71%	1,224,524
Mar 16, 2026	17.02	17.90	17.02	17.85	17.85	5.37%	387,940
Mar 13, 2026	16.90	17.36	16.69	16.94	16.94	-	416,575
Mar 12, 2026	17.17	18.37	16.53	16.94	16.94	6.61%	1,016,991
Mar 11, 2026	15.74	15.93	15.31	15.89	15.89	0.44%	771,419
Mar 10, 2026	16.15	16.38	15.78	15.82	15.82	-1.86%	420,921