NFI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	22.46	23.05	22.24	23.05	23.05	3.32%	247,367
Jun 8, 2026	22.32	22.40	22.05	22.31	22.31	-0.04%	115,412
Jun 5, 2026	22.55	22.61	22.23	22.32	22.32	-1.72%	150,323
Jun 4, 2026	22.68	23.13	22.67	22.71	22.71	0.66%	85,505
Jun 3, 2026	22.96	23.00	22.52	22.56	22.56	-2.13%	187,932
Jun 2, 2026	23.51	23.90	22.87	23.05	23.05	-3.31%	355,120
Jun 1, 2026	23.46	24.00	23.20	23.84	23.84	2.76%	478,465
May 29, 2026	22.94	23.34	22.74	23.20	23.20	1.62%	478,837
May 28, 2026	23.30	23.48	22.63	22.83	22.83	-1.98%	319,399
May 27, 2026	22.97	23.35	22.75	23.29	23.29	1.44%	225,992
May 26, 2026	22.88	23.00	22.40	22.96	22.96	0.48%	179,932
May 25, 2026	22.08	22.85	22.08	22.85	22.85	3.82%	169,344
May 22, 2026	20.74	22.26	20.74	22.01	22.01	6.07%	473,383
May 21, 2026	20.26	20.89	20.10	20.75	20.75	2.32%	317,582
May 20, 2026	20.02	20.36	19.95	20.28	20.28	1.35%	264,443
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