NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	21.39	21.53	20.94	21.29	21.29	-0.47%	658,206
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
Mar 9, 2026	16.14	16.19	15.45	16.12	16.12	-2.13%	269,432
Mar 6, 2026	16.76	16.76	16.42	16.47	16.47	-2.66%	146,936
Mar 5, 2026	16.71	17.19	16.63	16.92	16.92	0.65%	342,283
Mar 4, 2026	16.95	17.19	16.68	16.81	16.81	-0.77%	286,432
Mar 3, 2026	16.83	17.06	16.15	16.94	16.94	0.53%	293,852
Mar 2, 2026	16.89	16.96	16.52	16.85	16.85	-1.17%	640,567
Feb 27, 2026	17.26	17.41	16.97	17.05	17.05	-2.01%	647,797
Feb 26, 2026	17.64	17.64	17.31	17.40	17.40	-0.68%	115,947
Feb 25, 2026	17.87	17.91	17.33	17.52	17.52	-2.40%	121,908
Feb 24, 2026	18.11	18.20	17.90	17.95	17.95	-0.88%	120,087
Feb 23, 2026	18.13	18.26	18.01	18.11	18.11	-1.42%	156,224
Feb 20, 2026	18.43	18.43	18.15	18.37	18.37	-0.38%	283,266
Feb 19, 2026	18.65	18.65	18.27	18.44	18.44	-1.71%	177,429
Feb 18, 2026	17.88	18.89	17.88	18.76	18.76	4.51%	678,112